Investor Relations

Excel downloadEmail pagePDF viewPrint viewRSS News FeedsEmail Alert
Historic Prices
Search Prices
Start Date:
End Date:
Ex: 01/01/2000
Date      PriceHighLowVolume
8/19/20118.829.098.75284,072
8/18/20119.099.409.05213,553
8/17/20119.529.589.40149,427
8/16/20119.509.549.36127,033
8/15/20119.469.609.27152,904
8/12/20119.449.689.37149,240
8/11/20119.589.709.14290,306
8/10/20119.139.889.10225,488
8/9/20119.889.899.18454,519
8/8/20119.289.649.26603,252
8/5/20119.649.899.48327,608
8/4/20119.5010.009.50432,366
8/3/20119.639.759.52298,819
8/2/20119.669.969.61576,300
8/1/20119.8210.189.73478,321
7/29/201110.0710.159.78201,227
7/28/20119.9010.049.85182,053
7/27/20119.9110.089.89205,980
7/26/201110.1010.209.98173,229
7/25/201110.0910.2410.09154,320
7/22/201110.2610.3110.15143,145
7/21/201110.2910.3310.03149,080
7/20/201110.0710.149.92141,466
7/19/20119.9910.009.80149,523
7/18/20119.859.909.74272,936
7/15/20119.859.959.75234,320
7/14/20119.789.879.68179,721
7/13/20119.799.879.73185,913
7/12/20119.759.859.70170,396
7/11/20119.779.909.73226,196
7/8/20119.849.899.75127,782
7/7/20119.939.989.74210,571
7/6/20119.739.779.45177,433
7/5/20119.649.809.52184,841
7/1/20119.809.819.49189,386
6/30/20119.539.709.50169,939
6/29/20119.519.629.47229,578
6/28/20119.619.669.52229,268
6/27/20119.519.859.48185,022
6/24/20119.649.749.60346,402
6/23/20119.729.769.55192,488
6/22/20119.769.879.50208,389
6/21/20119.529.619.49139,372
6/20/20119.529.629.50181,518
6/17/20119.579.739.40703,278
6/16/20119.539.549.20215,469
6/15/20119.259.329.21138,731
6/14/20119.309.399.12306,938
6/13/20119.139.288.88410,444
6/10/20119.399.629.33312,139
6/9/20119.639.719.44271,622
6/8/20119.7010.039.69305,811
6/7/201110.0110.089.94157,744
6/6/20119.9510.249.88354,841
6/3/201110.1610.1910.01186,527
6/2/201110.1610.2210.10264,345
6/1/201110.1510.4010.15297,107
5/31/201110.4010.4810.24325,912
5/27/201110.3810.4110.19198,660
5/26/201110.2010.2210.02191,937
5/25/201110.0210.0810.00238,241
5/24/201110.0110.2310.00318,916
5/23/201110.1510.2610.12202,230
5/20/201110.3210.3510.12357,671
5/19/201110.2610.3110.15404,324
5/18/201110.1710.3510.09435,538
5/17/201110.3410.4810.24377,366
5/16/201110.3410.3810.20239,366
5/13/201110.3010.3410.23151,705
5/12/201110.3310.3510.16350,881
5/11/201110.2610.5010.25342,095
5/10/201110.5110.5410.35218,096
5/9/201110.4810.7210.42397,339
5/6/201110.7210.9110.69398,702
5/5/201110.7010.8510.59308,551
5/4/201110.6910.8510.66723,619
5/3/201110.7510.8110.51756,224
5/2/201110.7610.9510.45948,157
4/29/201110.5110.899.993,087,410
4/28/201111.4311.4911.34247,786
4/27/201111.3211.5711.27356,150
4/26/201111.5311.6211.44209,998
4/25/201111.4411.4811.30213,549
4/21/201111.3211.4111.28196,796
4/20/201111.2711.3311.19284,928
4/19/201111.1311.3711.11215,741
4/18/201111.3111.3210.79484,442
4/15/201111.2611.5111.19732,196
4/14/201111.3111.6811.28693,203
4/13/201111.6811.9011.59554,961
4/12/201111.8112.0311.78520,287
4/11/201112.0012.4811.99964,816
4/8/201112.5012.9112.49365,687
4/7/201112.7912.9312.70337,819
4/6/201112.6512.6912.46251,202
4/5/201112.4212.5212.27327,845
4/4/201112.3212.5812.27418,950
4/1/201112.5212.6412.49232,345
3/31/201112.5712.6512.51174,102
3/30/201112.5812.7012.48326,703
3/29/201112.5812.7812.51337,802
3/28/201112.7412.8812.56466,779
3/25/201112.5512.5812.30381,302
3/24/201112.3312.4112.15246,173
3/23/201112.1712.2112.05188,971
3/22/201112.1312.1412.05263,651
3/21/201112.0512.2111.99421,575
3/18/201112.0112.1812.00505,578
3/17/201112.0112.2512.00476,516
3/16/201112.0612.3912.06520,187
3/15/201112.3012.5012.11594,025
3/14/201112.4312.6412.34446,900
3/11/201112.6713.1612.64699,641
3/10/201113.5814.1013.51993,873
3/9/201113.6813.7413.40448,482
3/8/201113.3913.3913.23351,147
3/7/201113.2413.3213.10519,890
3/4/201113.1813.2513.10405,726
3/3/201113.1413.2513.00438,678
3/2/201112.9712.9712.76346,791
3/1/201112.7813.0512.77333,283
2/28/201112.9112.9512.76384,041
2/25/201112.7012.7012.43305,062
2/24/201112.3512.4112.26315,328
2/23/201112.3112.3612.21269,425
2/22/201112.2212.3712.21326,221
2/18/201112.3312.3612.26254,345
2/17/201112.2712.2912.20236,398
2/16/201112.2512.3012.17262,537
2/15/201112.1712.3612.15406,268
2/14/201112.2012.3112.12302,958
2/11/201112.0912.2212.00507,416
2/10/201112.1312.4412.00652,363
2/9/201112.4212.5512.31379,822
2/8/201112.4912.5712.26427,173
2/7/201112.2412.2712.08501,121
2/4/201112.0212.1911.99400,008
2/3/201112.1012.1311.92338,268
2/2/201111.9912.1411.94293,293
2/1/201112.0312.0911.86323,742
1/31/201112.0512.1411.88316,094
1/28/201111.9712.1311.81362,530
1/27/201112.0612.1111.65613,806
1/26/201111.7612.3911.751,082,148
1/25/201112.3012.5512.15700,674
1/24/201112.5112.7011.501,463,424
1/21/201113.5013.9113.40436,327
1/20/201113.8313.9313.74221,433
1/19/201113.7214.0013.71317,046
1/18/201113.9114.1213.88385,972
1/14/201114.0314.1213.98239,424
1/13/201113.9414.2013.93441,835
1/12/201114.1114.3714.10454,626
1/11/201114.0214.1513.97254,334
1/10/201114.0814.2514.05375,435
1/7/201114.2114.2114.00272,592
1/6/201114.1014.3514.10234,395
1/5/201114.2914.3114.11248,268
1/4/201114.1314.3714.13298,272
1/3/201114.3614.3914.24176,748
12/31/201014.2414.3514.22162,646
12/30/201014.2914.3314.15257,863
12/29/201014.3514.5414.30204,777
12/28/201014.4514.5414.40133,058
12/27/201014.5014.5814.37145,699
12/23/201014.3614.5314.33125,388
12/22/201014.4914.6914.47282,054
12/21/201014.4714.4914.30222,080
12/20/201014.3014.3714.23214,870
12/17/201014.2814.3014.03511,839
12/16/201014.2114.2514.15258,607
12/15/201014.2514.4414.17256,539
12/14/201014.4514.5014.25356,522
12/13/201014.2814.5014.10491,411
12/10/201014.8414.9014.40693,846
12/9/201014.3614.3914.25330,205
12/8/201014.2514.3014.10254,025
12/7/201014.1714.3314.02474,100
12/6/201014.0014.0413.94238,514
12/3/201014.0014.0413.90350,354
12/2/201014.0014.0513.93236,129
12/1/201013.9314.1813.88297,043
11/30/201014.0214.0913.90230,219
11/29/201014.0214.1413.88200,675
11/26/201014.0214.0413.9275,060
11/24/201014.0314.0313.90232,172
11/23/201013.9013.9713.76209,978
11/22/201013.8913.9413.77153,357
11/19/201013.8413.8813.79138,297
11/18/201013.8413.9413.80184,015
11/17/201013.7713.8513.58193,916
11/16/201013.6013.8113.51284,865
11/15/201013.7313.8313.65192,693
11/12/201013.6213.8913.60298,449
11/11/201013.7713.9813.75361,601
11/10/201013.9513.9913.77332,421
11/9/201013.7914.1413.79356,517
11/8/201014.0114.1413.97250,709
11/5/201014.0714.1213.90360,573
11/4/201013.9614.1413.77478,982
11/3/201013.6613.8713.60339,896
11/2/201013.8014.0313.78243,565
11/1/201013.8414.0313.77286,060
10/29/201013.8413.9013.66133,676
10/28/201013.7213.9313.69158,647
10/27/201013.8614.0013.79219,616
10/26/201014.0214.0513.90142,089
10/25/201013.9214.0513.89158,412
10/22/201014.0114.0513.80244,534
10/21/201013.8914.0413.78180,646
10/20/201013.8613.9913.80136,284
10/19/201013.8414.0313.77170,417
10/18/201014.0114.0113.92160,578
10/15/201013.9214.0313.81193,760
10/14/201013.9614.0013.87261,026
10/13/201013.9214.0013.78272,733
10/12/201013.7913.8413.58174,615
10/11/201013.7213.7913.65139,248
10/8/201013.7313.7713.52205,983
10/7/201013.5613.6313.51149,669
10/6/201013.4813.5113.26293,076
10/5/201013.3013.7413.24580,268
10/4/201013.6213.8113.45464,194
10/1/201013.9713.9813.81129,147
9/30/201013.9113.9813.79170,283
9/29/201013.9013.9213.71152,000
9/28/201013.8113.8513.65251,616
9/27/201013.7513.9313.72157,168
9/24/201013.8313.9913.71278,640
9/23/201013.7713.9713.59220,274
9/22/201013.6913.9613.68227,935
9/21/201013.8114.0513.81230,928
9/20/201014.0114.1813.89274,979
9/17/201013.9413.9513.71299,665
9/16/201013.7813.8213.65186,473
9/15/201013.8013.8813.61203,644
9/14/201013.7213.9513.69405,655
9/13/201014.0114.5013.80446,362
9/10/201014.5614.5814.43453,554
9/9/201014.4214.4514.34175,407
9/8/201014.2914.4814.20333,145
9/7/201014.2514.4414.17254,586
9/3/201014.2314.2914.09290,129
9/2/201014.1214.3013.99222,682
9/1/201014.2714.3414.15251,298
8/31/201014.0214.1513.85322,259
8/30/201013.9014.2013.90221,675
8/27/201014.2014.2313.72229,695
8/26/201013.8313.9713.79212,835
8/25/201013.8313.8713.50216,761
8/24/201013.5913.8513.59315,161
8/23/201013.8514.3313.82242,161
8/20/201014.0514.1513.85242,212
8/19/201013.9814.2713.95216,473
8/18/201014.2914.4313.98213,135
8/17/201014.0414.1713.95244,219
8/16/201014.0114.1313.95362,748
8/13/201014.1314.4214.10250,190
8/12/201014.4014.5814.32283,511
8/11/201014.6314.6814.40437,054
8/10/201014.6414.9814.50405,604
8/9/201015.0315.5115.00329,918
8/6/201015.3815.6515.15585,395
8/5/201015.6916.1015.12768,828
8/4/201016.5516.5916.31157,264
8/3/201016.3616.4116.02122,851
8/2/201016.2416.3016.01169,272
7/30/201016.0416.3715.94183,412
7/29/201016.2016.3715.95112,251
7/28/201016.1516.3516.06145,508
7/27/201016.0616.4016.05178,628
7/26/201016.3616.4216.23129,551
7/23/201016.2916.3215.81196,755
7/22/201016.0016.0415.85202,645
7/21/201015.7816.2015.75132,542
7/20/201016.0816.1115.78101,359
7/19/201015.9115.9615.6998,510
7/16/201015.7216.0815.70153,628
7/15/201016.0816.3515.93105,664
7/14/201016.2816.5116.1989,090
7/13/201016.4216.4515.99155,841
7/12/201015.8616.1415.80180,674
7/9/201016.0416.1815.95119,962
7/8/201016.0116.4015.85169,579
7/7/201016.1016.1015.55216,812
7/6/201015.5215.7815.36240,281
7/2/201015.3215.6815.29120,112
7/1/201015.4615.6015.01253,411
6/30/201015.5615.9415.52120,302
6/29/201015.5816.1115.42301,091
6/28/201016.0816.4116.00161,793
6/25/201016.2616.4616.04472,402
6/24/201016.0516.3416.04119,699
6/23/201016.2016.3516.13153,329
6/22/201016.2316.5016.22136,208
6/21/201016.2116.5516.11201,589
6/18/201016.4916.5216.25169,522
6/17/201016.2916.4416.18127,575
6/16/201016.3816.4116.07254,447
6/15/201016.2416.5616.22220,298
6/14/201016.2916.6816.10483,462
6/11/201016.4916.5316.05141,882
6/10/201016.7116.7216.44216,833
6/9/201016.1916.5316.01268,062
6/8/201016.0416.3115.92192,854
6/7/201016.0916.5516.07198,865
6/4/201016.2916.5916.24289,320
6/3/201016.7517.2116.68246,208
6/2/201016.7616.7816.51213,340
6/1/201016.6517.0016.37317,185
5/28/201016.5716.9616.51139,425
5/27/201016.8916.8916.55177,803
5/26/201016.2816.6016.10211,396
5/25/201016.0116.0515.68357,455
5/24/201016.1316.6116.11177,038
5/21/201016.3516.4015.33348,523
5/20/201015.8716.3115.70375,505
5/19/201016.4116.7316.08336,767
5/18/201016.9817.5716.82173,104
5/17/201017.2717.3216.71263,351
5/14/201016.7817.0016.66199,559
5/13/201016.9017.1316.45284,639
5/12/201016.4216.8916.42812,414
5/11/201017.2917.4916.38241,301
5/10/201016.9717.5616.78476,860
5/7/201016.4116.7715.99505,797
5/6/201016.2118.0012.86904,802
5/5/201017.7018.2017.67167,614
5/4/201018.2218.2817.76180,228
5/3/201018.4018.4718.12170,414
4/30/201018.2518.6818.21176,508
4/29/201018.5018.9118.50165,557
4/28/201018.7318.9118.54208,691
4/27/201018.7718.9018.55170,734
4/26/201018.8818.9518.61272,786
4/23/201018.6718.7518.45329,939
4/22/201018.6418.7118.31270,832
4/21/201018.5018.5018.22224,058
4/20/201018.2518.2517.58343,356
4/19/201017.5617.6417.41121,510
4/16/201017.5817.8017.50149,509
4/15/201017.6617.7517.55111,303
4/14/201017.5617.6117.38173,241
4/13/201017.4817.5017.18140,516
4/12/201017.2217.2717.12136,492
4/9/201017.2017.2417.11163,886
4/8/201017.1117.2117.11133,214
4/7/201017.1817.2517.03238,059
4/6/201017.2517.4517.21171,906
4/5/201017.4317.4617.10147,643
4/1/201017.0217.4517.00306,976
3/31/201017.3017.5417.25202,893
3/30/201017.4217.5417.28141,798
3/29/201017.3617.7817.28151,834
3/26/201017.6017.7917.56234,829
3/25/201017.5617.8517.45278,012
3/24/201017.3917.5017.21242,663
3/23/201017.2417.3417.15279,781
3/22/201017.2217.3217.00189,585
3/19/201017.1917.2417.00399,241
3/18/201017.1117.2017.04138,595
3/17/201017.1217.3117.11120,943
3/16/201017.2417.4517.17209,085
3/15/201017.3517.5317.14257,720
3/12/201017.2717.8717.21367,207
3/11/201017.7817.8717.61432,157
3/10/201018.0418.1117.70344,746
3/9/201017.8618.0017.76307,789
3/8/201017.8418.0017.74250,295
3/5/201017.9517.9817.56256,856
3/4/201017.5217.8017.39187,825
3/3/201017.6817.9117.55167,623
3/2/201017.7517.7517.44293,907
3/1/201017.4417.5217.08464,197
2/26/201017.0517.1716.89362,189
2/25/201017.0117.0116.30289,573
2/24/201016.4316.4316.28124,481
2/23/201016.2716.4416.21317,451
2/22/201016.2816.5116.26183,050
2/19/201016.4416.4816.29114,585
2/18/201016.3416.4016.09154,683
2/17/201016.1616.2316.10274,089
2/16/201016.1016.2515.99156,613
2/12/201016.0816.1815.95241,064
2/11/201016.0716.2615.91287,937
2/10/201016.2616.3015.97127,371
2/9/201016.0516.2215.96141,720
2/8/201016.0016.2615.98149,674
2/5/201016.1016.1615.80259,966
2/4/201015.9416.3015.88161,783
2/3/201016.3316.4016.20217,416
2/2/201016.3116.3916.14138,372
2/1/201016.2016.3016.03185,207
1/29/201016.0016.3916.00161,320
1/28/201016.2116.4416.01115,206
1/27/201016.3616.4816.26127,232
1/26/201016.3416.4516.00291,799
1/25/201016.1016.1915.93202,697
1/22/201015.7115.9215.61186,298
1/21/201015.8416.2515.75199,919
1/20/201016.2516.2915.80160,323
1/19/201016.1016.2715.99159,368
1/15/201015.9916.1215.78169,960
1/14/201016.0316.1616.0095,072
1/13/201016.0816.1615.91123,194
1/12/201015.9716.1315.88135,808
1/11/201015.9816.4315.96224,699
1/8/201016.3016.3516.20150,837
1/7/201016.2816.3015.95234,410
1/6/201016.0516.2115.87236,577
1/5/201015.9316.0915.47354,580
1/4/201015.6015.7415.52159,758
12/31/200915.3315.6415.33105,906
12/30/200915.6015.6015.48148,674
12/29/200915.5715.6415.26111,342
12/28/200915.2815.5715.25201,821
12/24/200915.4015.5815.3579,892
12/23/200915.4015.4615.22170,153
12/22/200915.2215.2915.01150,534
12/21/200915.2215.5715.18148,571
12/18/200915.4215.4815.20281,604
12/17/200915.2515.2714.79381,082
12/16/200915.2015.4315.15148,292
12/15/200915.1915.5115.13255,357
12/14/200915.4615.9115.41250,653
12/11/200915.7915.9915.31394,656
12/10/200916.1716.5016.05302,577
12/9/200916.4116.5315.91407,419
12/8/200916.4616.5416.39152,239
12/7/200916.5416.5916.32234,073
12/4/200916.3916.4016.06176,505
12/3/200915.9716.2615.96181,396
12/2/200916.0716.1815.91163,840
12/1/200915.8616.2415.81347,699
11/30/200916.0716.0915.76261,346
11/27/200915.8115.9515.74162,541
11/25/200915.8816.1915.82210,466
11/24/200915.8315.9815.70189,502
11/23/200915.9016.3315.84286,614
11/20/200916.0916.3015.90283,929
11/19/200916.3716.4716.07292,161
11/18/200916.2616.3015.78204,410
11/17/200915.9516.1015.81182,585
11/16/200915.9916.0015.46178,572
11/13/200915.4915.6715.20126,569
11/12/200915.2915.7215.27166,830
11/11/200915.6815.7715.36270,728
11/10/200915.3015.7715.16272,891
11/9/200915.2315.2414.57323,692
11/6/200914.5314.7514.39285,299
11/5/200914.5114.5113.65346,580
11/4/200913.5413.8013.50156,930
11/3/200913.5213.6113.22193,872
11/2/200913.5113.5913.09300,556
10/30/200913.2813.7113.20464,414
10/29/200913.7113.7513.5097,899
10/28/200913.6314.0913.60116,711
10/27/200914.0314.2413.8689,412
10/26/200913.8914.2113.8199,972
10/23/200914.0414.3913.90169,298
10/22/200914.3414.3614.04130,587
10/21/200914.0314.4014.00153,433
10/20/200914.1114.1713.88142,853
10/19/200914.1414.1613.77199,401
10/16/200913.7713.8313.39162,916
10/15/200913.4913.6513.44259,250
10/14/200913.6713.9313.56183,167
10/13/200913.8113.8113.60184,220
10/12/200913.7113.8613.6498,979
10/9/200913.6513.9513.63102,069
10/8/200913.9514.0013.77143,485
10/7/200913.8113.8313.6773,825
10/6/200913.7013.9713.59125,157
10/5/200913.7814.1813.51147,008
10/2/200913.5613.8313.39193,070
10/1/200913.7013.9813.61174,964
9/30/200914.0114.1013.90138,773
9/29/200914.0314.1614.0094,932
9/28/200914.0514.1613.85100,122
9/25/200913.8213.9813.7873,684
9/24/200913.8714.2313.85131,950
9/23/200914.0914.3214.0980,444
9/22/200914.3114.3314.1998,144
9/21/200914.2314.2814.0595,194
9/18/200914.1314.3014.12289,215
9/17/200914.2314.3914.18107,635
9/16/200914.2614.3614.10122,089
9/15/200914.2414.2514.06114,898
9/14/200914.2014.2513.98109,690
9/11/200914.1714.1813.91191,510
9/10/200914.5114.6614.39242,884
9/9/200914.5314.5514.25233,492
9/8/200914.4414.5014.27101,909
9/4/200914.3114.3413.89110,373
9/3/200914.0814.0913.67196,050
9/2/200913.8614.0613.72364,773
9/1/200914.0814.6013.81335,139
8/31/200914.2614.3414.13140,686
8/28/200914.3214.6514.10138,988
8/27/200914.5614.6114.2073,879
8/26/200914.5414.6214.32132,340
8/25/200914.3314.5514.07233,361
8/24/200914.1814.4514.00174,929
8/21/200914.3514.4714.28185,370
8/20/200914.2514.5013.95116,671
8/19/200914.1814.2213.84108,520
8/18/200913.9714.1413.87176,746
8/17/200913.9714.2613.95220,622
8/14/200914.3714.6714.20179,279
8/13/200914.8614.9714.50192,577
8/12/200914.8515.0614.50249,356
8/11/200914.5714.7913.97277,642
8/10/200914.7315.2514.25372,622
8/7/200914.4914.5613.61328,382
8/6/200913.5313.9013.16162,330
8/5/200913.4113.7213.18166,720
8/4/200913.6213.7413.31181,018
8/3/200913.7213.7213.15202,766
7/31/200913.1313.5413.1194,435
7/30/200913.3413.6813.27130,815
7/29/200913.3013.3813.10112,774
7/28/200913.2113.2512.91180,671
7/27/200913.1313.3612.9692,387
7/24/200913.2313.4912.82124,829
7/23/200913.4313.7013.33164,875
7/22/200913.4413.6913.2292,948
7/21/200913.3613.5513.16105,961
7/20/200913.4613.5413.08115,744
7/17/200913.3713.7213.17188,268
7/16/200913.6113.6613.13140,814
7/15/200913.3313.3512.80128,040
7/14/200912.7912.8312.5473,546
7/13/200912.6912.8312.38143,037
7/10/200912.3712.3812.1483,458
7/9/200912.2912.4212.2198,435
7/8/200912.3212.4211.93169,176
7/7/200911.9512.2411.93114,790
7/6/200912.1512.3012.00102,771
7/2/200912.1112.5712.11108,598
7/1/200912.7413.0012.63126,711
6/30/200912.5612.9812.27377,599
6/29/200912.8513.0012.53151,237
6/26/200912.8812.9412.31392,550
6/25/200912.5812.6112.15138,770
6/24/200912.2112.5012.15132,076
6/23/200912.1512.5312.0793,655
6/22/200912.2412.5312.24115,523
6/19/200912.4213.1512.39237,742
6/18/200912.8813.0212.65100,555
6/17/200912.7113.0312.60136,370
6/16/200912.6013.2412.18329,545
6/15/200913.0613.5512.90168,382
6/12/200913.5913.5913.14121,354
6/11/200913.5213.8313.50144,256
6/10/200914.0114.0413.80237,121
6/9/200913.8514.1913.84392,718
6/8/200914.0214.2513.81189,036
6/5/200913.8913.9513.52196,532
6/4/200913.4913.6013.10158,930
6/3/200913.0713.0712.90223,771
6/2/200913.0313.2012.78224,006
6/1/200912.9012.9312.55171,884
5/29/200912.4812.4812.12125,210
5/28/200912.2312.3011.9093,697
5/27/200912.1612.2912.05116,414
5/26/200912.3512.3811.74186,473
5/22/200911.7911.9911.7595,744
5/21/200911.9111.9311.51161,272
5/20/200911.7411.9311.70141,706
5/19/200911.6911.8411.50189,605
5/18/200911.8511.8611.24197,944
5/15/200911.2911.4911.22109,864
5/14/200911.3511.3811.04202,830
5/13/200911.0411.3011.02147,816
5/12/200911.2811.3511.08155,914
5/11/200911.2811.4711.14197,643
5/8/200911.6511.6511.18298,060
5/7/200911.0011.9910.90335,371
5/6/200911.7211.7611.50219,589
5/5/200911.4711.5111.07171,375
5/4/200911.2911.2910.83166,971
5/1/200910.8111.0510.67221,149
4/30/200910.7011.0610.70202,343
4/29/200910.8911.0810.66132,565
4/28/200910.6110.9010.54182,850
4/27/200910.6210.8810.53185,421
4/24/200910.9411.2110.72196,412
4/23/200910.9511.0510.75233,698
4/22/200910.8911.1010.73227,690
4/21/200910.8610.9810.43172,139
4/20/200910.4510.9210.34209,608
4/17/200910.9911.2210.82247,305
4/16/200911.1511.1910.96321,376
4/15/200911.0811.2510.91234,469
4/14/200911.2711.5911.02194,962
4/13/200911.5811.7811.35218,807
4/9/200911.7111.8811.56147,931
4/8/200911.4911.8911.37282,879
4/7/200911.7612.1311.61192,635
4/6/200912.0612.8511.96331,173
4/3/200912.9612.9912.30246,790
4/2/200912.4612.6011.98301,048
4/1/200911.9912.0611.26183,877
3/31/200911.5411.8911.48175,627
3/30/200911.4611.6811.25177,336
3/27/200911.7412.0011.73215,193
3/26/200912.0812.2211.83258,871
3/25/200911.9212.0011.30222,025
3/24/200911.2511.7611.17177,586
3/23/200911.7611.7610.80289,284
3/20/200910.7210.9610.37283,398
3/19/200910.8411.1010.52139,394
3/18/200911.0211.1910.74206,320
3/17/200911.0011.0010.35155,971
3/16/200910.3810.8110.33191,506
3/13/200910.3210.4510.10236,436
3/12/200910.1110.129.64299,580
3/11/20099.8310.259.62440,522
3/10/200910.2110.259.50465,153
3/9/20099.319.699.20294,144
3/6/20099.539.559.07417,542
3/5/20099.229.549.16228,632
3/4/20099.459.649.03239,068
3/3/20099.209.499.02318,001
3/2/20099.309.759.28286,916
2/27/20099.709.939.55217,246
2/26/20099.9110.259.71255,062
2/25/20099.679.909.27396,119
2/24/20099.739.799.26234,704
2/23/20099.3210.029.27833,094
2/20/20099.549.759.25284,369
2/19/20099.479.699.40237,318
2/18/20099.499.609.31271,901
2/17/20099.269.379.00260,181
2/13/20099.249.409.07411,059
2/12/20099.299.339.05263,095
2/11/20099.249.408.98274,738
2/10/20099.129.459.05169,101
2/9/20099.259.319.20392,238
2/6/20099.259.429.20472,127
2/5/20099.369.639.18386,465
2/4/20099.6610.029.65215,444
2/3/20099.819.859.50204,240
2/2/20099.709.999.32339,883
1/30/20099.7410.049.70281,711
1/29/20099.9210.259.70385,636
1/28/200910.2010.3710.13478,608
1/27/200910.2310.549.93166,213
1/26/200910.0310.269.89135,274
1/23/200910.0910.199.94154,367
1/22/200910.0110.239.96151,011
1/21/200910.2810.2810.00205,924
1/20/20099.9710.339.97199,180
1/16/200910.3310.6110.05170,683
1/15/200910.5210.5610.01183,992
1/14/200910.2210.4110.01210,276
1/13/200910.3310.4910.26161,602
1/12/200910.4310.6610.30188,120
1/9/200910.5111.1410.49238,905
1/8/200911.0611.1110.80161,693
1/7/200911.1011.5711.00180,331
1/6/200911.5711.9011.41154,952
1/5/200911.3911.4211.01167,831
1/2/200911.2611.3110.96101,021
12/31/200811.0811.1110.45290,638
12/30/200810.7710.8810.64170,010
12/29/200810.6410.7310.54141,462
12/26/200810.6610.7310.30114,274
12/24/200810.3710.7510.3397,173
12/23/200810.6310.7510.42180,187
12/22/200810.5111.9110.20445,230
12/19/200811.8812.2511.46312,190
12/18/200811.7811.9711.50276,365
12/17/200811.7412.0011.50126,428
12/16/200811.8711.9011.41167,732
12/15/200811.5711.9511.45210,044
12/12/200811.7311.9910.76276,824
12/11/200811.0812.0010.91224,952
12/10/200812.3412.4011.90204,467
12/9/200811.8512.5011.65189,932
12/8/200812.0412.2211.50235,977
12/5/200811.6011.6410.65245,885
12/4/200811.1711.6810.89186,950
12/3/200811.2311.3310.75207,835
12/2/200811.0511.1110.50242,657
12/1/200810.6211.6310.60280,988
11/28/200811.6311.6311.11122,063
11/26/200811.3011.4010.50329,140
11/25/200810.6910.6910.28283,580
11/24/200810.2510.349.72307,659
11/21/20089.599.598.76471,791
11/20/20089.3110.169.25363,857
11/19/200810.3311.7110.33402,201
11/18/200811.7312.2911.50253,329
11/17/200812.1412.6212.13219,463
11/14/200812.4212.9912.40226,490
11/13/200812.7212.7211.80352,728
11/12/200812.4312.8412.42226,138
11/11/200812.6512.9012.50174,755
11/10/200812.8913.5712.61270,629
11/7/200813.0813.3312.79391,093
11/6/200813.1513.7012.70319,609
11/5/200813.8014.1013.77260,269
11/4/200813.8714.2513.60257,336
11/3/200814.1114.3013.95170,281
10/31/200814.2414.2413.63373,058
10/30/200814.0014.2113.38357,903
10/29/200813.8414.1813.80212,812
10/28/200814.1014.1013.01433,240
10/27/200813.3914.0113.39356,702
10/24/200813.7714.2513.43291,471
10/23/200814.2014.7914.00296,487
10/22/200814.5115.2514.36239,799
10/21/200814.8115.1014.62157,066
10/20/200814.9214.9314.01200,239
10/17/200814.3615.7514.36420,907
10/16/200815.9315.9914.37358,607
10/15/200814.4215.2614.00294,063
10/14/200815.2415.4514.90461,786
10/13/200814.8214.8813.56382,777
10/10/200813.3513.6412.50663,810
10/9/200813.0014.1012.80370,148
10/8/200813.6414.4013.60396,485
10/7/200814.2414.6814.15335,312
10/6/200814.4815.0313.91381,950
10/3/200814.9915.5114.99219,674
10/2/200815.1615.4015.08251,359
10/1/200815.3315.5015.10262,455
9/30/200815.4615.6715.03345,966
9/29/200815.1815.4515.04221,834
9/26/200815.2315.3515.00213,309
9/25/200815.2015.3015.11410,076
9/24/200815.0615.5115.06189,218
9/23/200815.4015.8815.32326,417
9/22/200815.8816.7515.76337,846
9/19/200816.6316.6316.20494,199
9/18/200816.3816.3815.38845,055
9/17/200815.3715.5415.01578,529
9/16/200815.4215.5015.00350,067
9/15/200815.1915.4514.80211,317
9/12/200815.2915.4915.03244,929
9/11/200815.1715.8615.01460,368
9/10/200816.1716.4016.01460,905
9/9/200816.2316.6616.23321,811
9/8/200816.5316.6916.16268,635
9/5/200816.0616.3615.83270,936
9/4/200816.2816.4916.16263,467
9/3/200816.4916.6116.24223,852
9/2/200816.4216.5516.26151,092
8/29/200816.2716.4015.88191,859
8/28/200815.9516.4515.86519,064
8/27/200816.3316.5816.01184,020
8/26/200816.3916.6116.20124,434
8/25/200816.2916.7916.14133,330
8/22/200816.8116.9616.44270,838
8/21/200816.4516.6316.27221,300
8/20/200816.5516.9916.27347,753
8/19/200816.1816.2116.04197,969
8/18/200816.1416.2816.04140,780
8/15/200816.2216.3515.96205,334
8/14/200816.0216.1315.81121,192
8/13/200815.9216.0615.62196,579
8/12/200815.7315.7915.47246,445
8/11/200815.6015.9315.37331,302
8/8/200815.6015.6515.08512,478
8/7/200815.4615.4715.10363,309
8/6/200815.3815.5815.18302,155
8/5/200815.5916.2015.001,371,813
8/4/200816.9617.1316.51402,475
8/1/200816.5616.7116.28227,152
7/31/200816.3916.4615.95369,807
7/30/200816.2516.9416.24250,129
7/29/200816.8816.9516.57157,083
7/28/200816.7016.7416.50147,988
7/25/200816.6416.9016.56267,752
7/24/200816.8216.9716.52232,592
7/23/200816.7416.8416.50236,811
7/22/200816.6216.6516.01210,682
7/21/200816.1916.3515.79162,498
7/18/200816.2716.4016.14206,999
7/17/200816.2916.3515.79236,958
7/16/200816.1716.1815.05331,936
7/15/200815.2215.6615.10436,122
7/14/200815.5015.6515.01627,244
7/11/200814.8715.2013.941,127,299
7/10/200815.4115.5315.13271,066
7/9/200815.3715.7915.34193,213
7/8/200815.6815.6915.24336,720
7/7/200815.3315.4615.12465,509
7/3/200815.3015.4515.12285,339
7/2/200815.3015.4515.17616,451
7/1/200815.2915.5015.10370,660
6/30/200815.4715.5915.11531,064
6/27/200815.3615.3815.04391,931
6/26/200815.2515.3515.12420,705
6/25/200815.4715.8015.25316,295
6/24/200815.2515.3415.11401,201
6/23/200815.3615.9515.32261,811
6/20/200815.7716.3115.66791,641
6/19/200815.9816.0415.35473,688
6/18/200815.3915.7015.18363,857
6/17/200815.6316.0315.33437,789
6/16/200816.0316.0815.25444,862
6/13/200815.1715.3914.97587,698
6/12/200815.3516.0015.31658,866
6/11/200815.6316.1315.63520,873
6/10/200816.2616.3416.05352,274
6/9/200816.1316.4316.01310,374
6/6/200816.2316.5416.23311,246
6/5/200816.6216.6716.39330,041
6/4/200816.3816.6416.33226,583
6/3/200816.4916.7416.20471,429
6/2/200816.3416.6516.25352,616
5/30/200816.6516.7816.41473,768
5/29/200816.7416.7716.16693,129
5/28/200816.2516.4916.19380,107
5/27/200816.2716.5616.05548,270
5/23/200816.4516.5816.31276,748
5/22/200816.6616.7016.54261,429
5/21/200816.6216.8616.46452,708
5/20/200816.4616.6316.31360,005
5/19/200816.3216.6516.24571,141
5/16/200816.3716.3716.06580,681
5/15/200816.1516.2816.00676,883
5/14/200816.2516.6316.21553,491
5/13/200816.5017.0416.46674,987
5/12/200816.9317.0915.981,233,455
5/9/200816.0916.1615.91679,701
5/8/200816.1116.6215.881,271,695
5/7/200816.3017.4516.201,672,269
5/6/200816.9218.7516.891,443,484
5/5/200818.3718.4117.90384,641
5/2/200818.0818.0917.80228,332
5/1/200817.7017.9117.55207,183
4/30/200817.6517.9617.55385,734
4/29/200817.8617.9117.57384,995
4/28/200817.5918.0317.57346,098
4/25/200817.6917.9517.63333,808
4/24/200817.8118.0617.60377,294
4/23/200817.9818.2517.79545,392
4/22/200818.1318.6518.02594,616
4/21/200818.7518.9818.60216,263
4/18/200818.9719.0818.73290,893
4/17/200818.7818.9518.66163,671
4/16/200819.0019.2018.75238,787
4/15/200818.9919.0718.65376,664
4/14/200818.9819.1118.94172,493
4/11/200818.9119.3318.89208,361
4/10/200819.0019.3018.98347,520
4/9/200819.2419.8619.22529,766
4/8/200819.7619.7719.08701,606
4/7/200819.2219.3318.90724,309
4/4/200818.4418.6418.24265,196
4/3/200818.5118.8118.38307,584
4/2/200818.5319.1618.43356,201
4/1/200818.7418.8918.60316,571
3/31/200818.6118.8618.25251,000
3/28/200818.2618.6618.25354,643
3/27/200818.2519.1018.20522,060
3/26/200818.8318.9518.55442,330
3/25/200818.8019.4818.74635,955
3/24/200819.3819.3818.79625,589
3/20/200818.6119.1618.52618,532
3/19/200818.7819.1918.78390,526
3/18/200818.7218.8118.14386,349
3/17/200818.3018.5517.65350,540
3/14/200818.1618.6717.97450,164
3/13/200818.5818.6518.16610,687
3/12/200818.6018.8518.471,119,027
3/11/200818.1618.3417.70892,200
3/10/200817.4818.0017.44272,900
3/7/200817.6017.9017.20564,165
3/6/200817.3317.8017.32169,800
3/5/200817.7717.8717.61328,056
3/4/200817.8617.9517.33265,900
3/3/200817.5717.8417.44264,700
2/29/200817.7017.9317.56294,200
2/28/200817.7517.8417.25235,323
2/27/200817.5917.9517.50349,300
2/26/200817.6618.0917.63613,151
2/25/200817.8017.8517.53307,500
2/22/200817.7817.7817.12544,350
2/21/200817.0617.2316.99409,617
2/20/200816.9917.1516.96357,900
2/19/200817.2017.5016.98488,800
2/15/200816.8417.1316.75228,650
2/14/200817.0117.2516.82668,306
2/13/200816.8316.8416.25401,570
2/12/200816.2916.9316.25616,700
2/11/200815.3115.5015.11112,100
2/8/200815.3215.4214.9974,500
2/7/200815.3015.5314.97151,200
2/6/200815.0915.5015.0672,700
2/5/200815.1615.5415.14121,300
2/4/200815.6015.8015.33244,200
2/1/200815.4015.4414.99135,500
1/31/200814.9815.1014.50189,600
1/30/200814.7014.7914.40235,300
1/29/200814.7514.7514.26118,275
1/28/200814.3514.3513.76129,100
1/25/200813.9714.1513.67119,670
1/24/200813.7314.5613.66272,337
1/23/200814.5114.5213.76169,700
1/22/200814.2514.6213.38152,900
1/18/200813.9314.3213.63202,800
1/17/200814.4414.7514.3992,300
1/16/200814.6715.0113.99228,425
1/15/200814.1114.1113.35158,860
1/14/200813.8014.1013.80109,600
1/11/200813.9214.1113.79105,200
1/10/200814.1314.1713.7893,500
1/9/200814.0614.2513.7290,200
1/8/200814.2914.5014.04169,659
1/7/200814.4514.6714.2596,100
1/4/200814.2514.5914.20122,800
1/3/200814.4114.8314.35122,600
1/2/200814.6614.8214.36110,500
12/31/200714.7614.9514.68100,170
12/28/200714.9015.1314.7578,600
12/27/200714.6815.4014.68107,750
12/26/200715.3115.4215.02111,700
12/24/200715.2515.3314.57171,200
12/21/200714.6914.9014.48314,100
12/20/200714.6014.9314.48247,311
12/19/200714.7214.8314.57118,800
12/18/200714.7414.7614.19211,200
12/17/200713.9514.2813.95154,000
12/14/200714.2114.6114.12166,700
12/13/200714.7214.7214.40135,500
12/12/200714.7115.3414.48148,100
12/11/200714.9715.5314.95119,200
12/10/200715.3015.3215.1288,100
12/7/200715.2015.2515.09197,505
12/6/200715.1715.2214.95208,717
12/5/200715.1215.3714.98121,036
12/4/200715.1115.4915.10196,800
12/3/200715.6415.8415.5197,970
11/30/200715.7615.8215.62124,400
11/29/200715.5815.7015.5082,200
11/28/200715.6415.7515.42126,300
11/27/200715.3415.4215.00136,520
11/26/200715.3115.3114.85197,530
11/23/200715.1815.2814.9080,801
11/21/200715.0215.0614.46318,000
11/20/200714.7614.8314.40223,100
11/19/200714.6015.1114.50335,226
11/16/200715.2415.2414.75204,201
11/15/200714.9015.1514.7792,400
11/14/200715.2115.4215.09111,600
11/13/200715.3415.4515.13124,600
11/12/200715.2415.5314.84137,955
11/9/200714.8915.0014.41131,800
11/8/200714.7514.8014.5486,600
11/7/200714.6514.9314.62150,500
11/6/200715.1215.1514.71129,000
11/5/200714.8514.9714.70125,100
11/2/200714.9215.0614.75157,600
11/1/200714.8315.3014.81259,400
10/31/200715.2015.3215.01166,200
10/30/200715.2215.2214.94160,400
10/29/200714.9915.3414.94102,400
10/26/200715.2415.3915.05101,600
10/25/200715.1715.5715.1399,100
10/24/200715.4015.4815.14247,600
10/23/200715.3015.4315.15167,400
10/22/200715.2515.2914.65262,100
10/19/200714.7715.2014.63200,800
10/18/200715.1215.1214.85238,400
10/17/200714.9515.0414.88153,000
10/16/200714.8514.9214.76176,900
10/15/200714.9315.0114.81276,700
10/12/200714.9515.3614.87361,200
10/11/200715.2115.5215.1574,300
10/10/200715.4015.7215.3595,900
10/9/200715.4215.6015.3491,400
10/8/200715.5715.7015.4943,100
10/5/200715.5915.6515.34100,500
10/4/200715.3515.5215.30117,100
10/3/200715.3615.7015.29109,200
10/2/200715.7615.8215.56120,700
10/1/200715.5715.6915.02227,900
9/28/200715.0815.1614.99146,600
9/27/200715.0815.1714.99139,600
9/26/200715.0215.1114.85126,200
9/25/200714.8315.0314.8189,800
9/24/200715.0315.4514.99172,100
9/21/200715.5015.5915.22462,300
9/20/200715.1115.2514.27733,800
9/19/200714.3514.8314.34328,500
9/18/200714.5614.6114.09284,900
9/17/200714.0914.2014.07129,800
9/14/200714.2114.2113.96180,400
9/13/200714.0514.1213.97221,200
9/12/200713.9714.7613.90564,000
9/11/200714.8315.0714.77168,400
9/10/200714.9515.3214.73230,000
9/7/200715.1515.4114.81533,700
9/6/200715.4615.5015.21124,900
9/5/200715.1815.2815.06153,500
9/4/200715.2315.2514.99225,800
8/31/200715.1515.3514.94265,600
8/30/200714.8015.1314.75241,800
8/29/200715.0115.0614.82180,000
8/28/200714.8115.1614.52388,700
8/27/200714.8014.9314.76191,800
8/24/200714.8414.9314.78125,100
8/23/200714.9415.0814.91130,300
8/22/200714.9214.9514.68223,700
8/21/200714.5614.6114.42350,800
8/20/200714.5514.6214.10350,700
8/17/200714.4214.6514.24239,300
8/16/200714.2014.2013.49299,000
8/15/200713.8914.1813.88273,500
8/14/200714.0614.5014.03269,400
8/13/200714.5015.1614.48336,700
8/10/200714.8815.0014.11325,200
8/9/200714.3614.7814.12613,403
8/8/200714.5914.8014.31838,100
8/7/200714.6414.7614.31230,600
8/6/200714.8014.9014.42385,800
8/3/200714.4915.2614.44488,600
8/2/200714.8015.9014.80587,000
8/1/200714.5215.0514.52567,000
7/31/200715.0015.2314.84222,200
7/30/200714.9215.0714.59226,100
7/27/200715.0115.3315.00161,600
7/26/200715.3315.7415.08243,700
7/25/200715.8416.1915.77149,900
7/24/200715.9716.1415.77402,000
7/23/200716.1516.2415.85162,500
7/20/200716.0116.4016.00510,100
7/19/200716.4416.5816.3665,400
7/18/200716.4516.4516.27113,600
7/17/200716.4716.5416.3983,500
7/16/200716.4116.4716.30132,600
7/13/200716.4716.4816.34134,900
7/12/200716.4816.5316.37152,900
7/11/200716.4416.5516.27274,500
7/10/200716.5116.6916.36250,100
7/9/200716.5316.6316.48162,000
7/6/200716.5216.6016.30235,200
7/5/200716.3116.3216.10276,200
7/3/200716.1116.1416.04184,900
7/2/200716.1116.1215.85258,800
6/29/200715.9916.4015.89335,800
6/28/200716.2616.2715.75447,200
6/27/200715.9516.0115.58815,200
6/26/200716.0716.4516.05241,700
6/25/200716.3816.7316.07219,900
6/22/200716.4316.6816.40183,200
6/21/200716.7116.9016.51243,200
6/20/200716.8917.4316.77213,900
6/19/200717.2717.3817.11103,900
6/18/200717.3817.5017.09138,800
6/15/200717.2117.3617.08177,900
6/14/200717.0417.1016.92106,500
6/13/200717.0917.3816.91172,713
6/12/200717.4017.6217.35191,100
6/11/200717.7017.9017.6397,900
6/8/200717.8517.9017.6474,400
6/7/200717.7218.0117.69131,900
6/6/200717.8917.9417.66110,800
6/5/200717.8918.0317.7389,500
6/4/200718.0418.0417.55205,100
6/1/200717.6917.8717.57185,400
5/31/200717.5117.8617.47263,900
5/30/200717.6617.7717.55208,700
5/29/200717.7517.9917.73137,000
5/25/200717.8117.8917.6899,900
5/24/200717.6518.0617.60157,200
5/23/200717.9518.2317.9394,100
5/22/200718.1418.4018.02132,700
5/21/200718.3418.4017.95101,600
5/18/200718.0918.1917.90103,400
5/17/200717.9518.1017.81103,300
5/16/200718.0118.1017.70104,700
5/15/200717.8318.4517.77236,000
5/14/200718.2818.3818.19175,200
5/11/200718.1818.2817.97135,900
5/10/200717.9918.3217.83205,700
5/9/200718.3818.4817.73339,700
5/8/200717.9017.9017.50326,800
5/7/200717.7518.1617.51293,600
5/4/200718.2218.4518.03392,800
5/3/200718.4718.6017.82707,600
5/2/200717.0517.3016.98174,800
5/1/200717.0317.0416.85173,300
4/30/200717.0117.1616.98277,000
4/27/200717.1217.1817.03172,300
4/26/200717.1117.2517.09140,400
4/25/200717.1217.2517.10198,100
4/24/200717.1217.1617.00237,100
4/23/200717.0017.0316.78219,200
4/20/200716.8716.9516.46204,100
4/19/200716.4516.5316.35131,500
4/18/200716.4216.4916.30117,900
4/17/200716.4016.4416.18277,500
4/16/200716.3416.7316.14730,200
4/13/200716.6116.9016.55455,200
4/12/200716.8816.9416.66286,500
4/11/200716.8216.9316.47730,000
4/10/200716.1516.1816.00109,700
4/9/200716.0816.1216.01102,700
4/5/200716.0816.1516.04142,200
4/4/200716.1816.4116.12134,800
4/3/200716.3716.5716.29164,600
4/2/200716.2316.4816.15285,800
3/30/200716.3016.6016.05392,100
3/29/200716.5216.6016.07589,900
3/28/200715.9415.9815.76260,600
3/27/200715.8216.0015.60193,800
3/26/200715.9016.0015.71241,800
3/23/200715.6915.7815.65115,200
3/22/200715.7615.8015.61131,600
3/21/200715.7515.8215.56263,600
3/20/200715.5915.7015.51225,100
3/19/200715.6815.8015.53180,400
3/16/200715.6015.7315.50402,500
3/15/200715.6615.8615.59131,900
3/14/200715.7015.8415.55243,700
3/13/200715.5815.8915.53201,900
3/12/200716.0516.2115.86164,900
3/9/200715.9316.2115.85279,600
3/8/200716.1016.2216.02115,000
3/7/200716.0516.0715.90179,700
3/6/200716.0116.1815.82165,800
3/5/200715.8216.0215.71228,904
3/2/200715.8116.0015.79159,200
3/1/200715.9416.2515.77230,700
2/28/200715.9016.1215.80209,400
2/27/200716.0216.2015.90170,400
2/26/200716.2016.4216.19167,584
2/23/200716.3216.4816.26138,800
2/22/200716.3316.4016.14116,200
2/21/200716.2016.2816.04133,200
2/20/200716.2216.3315.85184,500
2/16/200716.0716.2015.99120,500
2/15/200716.0716.1916.02184,000
2/14/200716.1116.3016.10172,275
2/13/200716.0516.5016.02225,520
2/12/200716.4016.4516.20120,789
2/9/200716.1416.2716.1185,700
2/8/200716.1816.3016.1080,200
2/7/200716.2016.2916.10159,000
2/6/200716.2216.2816.11233,900
2/5/200716.0216.2115.96153,100
2/2/200716.1916.2216.0954,900
2/1/200716.0116.1715.9875,200
1/31/200716.0816.1515.9385,100
1/30/200716.0816.1316.0378,700
1/29/200715.9816.1915.9390,900
1/26/200715.9316.2615.84253,300
1/25/200716.2016.3016.08117,900
1/24/200716.2016.2816.0851,800
1/23/200716.0916.3216.05178,700
1/22/200716.3216.4016.2189,100
1/19/200716.3916.4116.11158,000
1/18/200716.1416.3616.05215,200
1/17/200716.3416.5716.28321,600
1/16/200716.3316.6616.25120,800
1/12/200716.4516.6316.25245,400
1/11/200716.3616.3915.91217,400
1/10/200715.9916.1115.85203,800
1/9/200716.0816.2816.01185,500
1/8/200716.1916.3216.00197,000
1/5/200716.0916.2916.05148,500
1/4/200716.2916.3416.05117,600
1/3/200716.1816.4516.08156,400
12/29/200616.3016.4616.19207,200
12/28/200616.4416.5116.33123,500
12/27/200616.4516.5716.41113,200
12/26/200616.3716.5616.17305,900
12/22/200616.3616.5416.07197,600
12/21/200616.4916.6116.29139,300
12/20/200616.5416.6716.42239,000
12/19/200616.4116.4516.28274,400
12/18/200616.4716.8516.35186,800
12/15/200616.6916.8016.59254,700
12/14/200616.7116.8516.66305,300
12/13/200616.6916.9416.64315,500
12/12/200616.9117.1516.80199,300
12/11/200617.0017.0916.70167,700
12/8/200616.7316.8016.56185,200
12/7/200616.5616.6516.40245,200
12/6/200616.3616.9516.31229,200
12/5/200617.0017.2016.28882,700
12/4/200616.1416.2115.95230,400
12/1/200615.9916.0515.75155,300
11/30/200615.9416.0515.80149,200
11/29/200615.9816.1315.8597,500
11/28/200615.9316.0015.70194,300
11/27/200615.9015.9215.65310,200
11/24/200615.9416.0315.8524,300
11/22/200615.9315.9615.81112,900
11/21/200615.9416.0515.8070,100
11/20/200616.0016.1115.7682,500
11/17/200615.8216.1015.70193,800
11/16/200616.0516.1515.96137,700
11/15/200616.1516.2215.91155,800
11/14/200616.1016.1815.75136,800
11/13/200616.0016.2215.90115,600
11/10/200616.1816.2215.9175,300
11/9/200616.0716.4916.0285,500
11/8/200616.4516.6416.2086,300
11/7/200616.4016.6116.22117,400
11/6/200616.3116.3316.0199,200
11/3/200616.2016.2015.9581,900
11/2/200616.0416.2315.96125,300
11/1/200616.2916.7616.25157,500
10/31/200616.6717.0016.53155,600
10/30/200616.9517.0016.6085,700
10/27/200616.7517.1416.7292,300
10/26/200616.8616.9316.6786,500
10/25/200616.8217.0316.7064,600
10/24/200616.8217.1516.69103,400
10/23/200617.0017.3816.99181,400
10/20/200617.1917.6017.19255,400
10/19/200617.0117.0216.38151,300
10/18/200616.4816.8216.41100,000
10/17/200616.6816.8116.5992,500
10/16/200616.9517.1916.8988,100
10/13/200617.1117.2416.85217,100
10/12/200616.8916.9016.5782,300
10/11/200616.4916.7116.2574,500
10/10/200616.7516.7816.6260,500
10/9/200616.6516.7316.5134,900
10/6/200616.6516.8316.57152,400
10/5/200616.8316.8616.45135,100
10/4/200616.4216.5316.04173,700
10/3/200616.3716.4316.10137,100
10/2/200616.4116.5916.34118,000
9/29/200616.4316.8216.43183,300
9/28/200616.6916.8216.4481,400
9/27/200616.6116.6416.38102,100
9/26/200616.7516.8016.52114,600
9/25/200616.7816.9316.5197,500
9/22/200616.5716.6016.3171,200
9/21/200616.6016.9616.46119,000
9/20/200616.8417.1016.66134,500
9/19/200616.6116.9416.28196,700
9/18/200616.9317.2316.87142,600
9/15/200617.0017.2216.85222,000
9/14/200616.7717.0516.70128,900
9/13/200616.8116.9516.77211,600
9/12/200617.0217.1716.86279,700
9/11/200617.1017.4817.05184,700
9/8/200617.3017.4617.25201,000
9/7/200617.2917.3616.87423,200
9/6/200616.9817.1516.91224,200
9/5/200617.0117.2016.95358,700
9/1/200617.0017.4516.98299,600
8/31/200617.2817.5016.00787,600
8/30/200615.5315.7915.40134,800
8/29/200615.4915.5515.35255,900
8/28/200615.4215.6115.36285,300
8/25/200615.5415.8015.49110,600
8/24/200615.7315.8915.59147,900
8/23/200615.7215.9515.63134,600
8/22/200615.8515.9515.82186,900
8/21/200615.9215.9515.7691,900
8/18/200615.9016.0515.84280,400
8/17/200615.8916.1915.79325,300
8/16/200616.1216.2816.05235,500
8/15/200616.1516.3516.12109,900
8/14/200616.1316.3015.99142,600
8/11/200615.9215.9715.6477,200
8/10/200615.8015.9615.50133,300
8/9/200615.6516.1515.63106,100
8/8/200615.8716.2215.81189,300
8/7/200616.1116.3016.00105,200
8/4/200616.3616.6916.0782,700
8/3/200616.5216.5316.1092,500
8/2/200616.3516.4516.10141,000
8/1/200616.1416.2715.89103,900
7/31/200616.3216.5816.2090,900
7/28/200616.5016.5716.1990,200
7/27/200616.1216.5215.94105,800
7/26/200616.4616.6916.3072,800
7/25/200616.6316.7716.44143,900
7/24/200616.7816.9716.48120,700
7/21/200616.4616.5616.10145,200
7/20/200616.5016.9616.43110,500
7/19/200616.8016.9116.29120,000
7/18/200616.2816.4115.8975,100
7/17/200616.1716.5216.01128,100
7/14/200616.5016.6516.00165,300
7/13/200616.3216.6716.2583,900
7/12/200616.6517.2516.6293,400
7/11/200617.1917.2516.6298,800
7/10/200616.9617.2516.94159,700
7/7/200616.9017.1316.81103,200
7/6/200616.9917.5716.92122,800
7/5/200617.2517.4916.87251,700
7/3/200617.4417.4816.81110,000
6/30/200616.8917.2616.75428,800
6/29/200617.0217.0516.27168,000
6/28/200616.3416.3916.02172,700
6/27/200616.3316.7016.27232,000
6/26/200616.5416.5916.39188,800
6/23/200616.4516.5116.21160,300
6/22/200616.4116.5016.23198,600
6/21/200616.4216.6516.28225,900
6/20/200616.3416.6416.23165,200
6/19/200616.5516.8916.43201,700
6/16/200616.7716.9616.60392,600
6/15/200616.7417.0016.46368,300
6/14/200616.3216.9016.06445,100
6/13/200616.2316.7515.511,055,900
6/12/200617.0017.7916.79526,400
6/9/200617.5617.9217.44129,000
6/8/200617.8518.0017.53220,100
6/7/200617.9218.2917.86169,800
6/6/200618.1218.2417.80200,600
6/5/200618.2618.4417.90273,200
6/2/200618.5418.5418.05206,200
6/1/200618.1318.1517.85163,400
5/31/200617.8518.1417.61115,600
5/30/200617.8818.3317.81186,400
5/26/200618.3718.4618.1190,900
5/25/200618.2418.2517.90197,900
5/24/200617.9218.0017.70141,800
5/23/200617.9018.1617.85292,800
5/22/200617.8718.2317.83309,600
5/19/200617.9618.0217.66176,700
5/18/200617.8518.2017.80122,600
5/17/200618.1018.2417.91114,000
5/16/200618.2018.2517.98149,700
5/15/200617.9818.0917.85216,500
5/12/200618.0018.0517.42258,900
5/11/200617.9218.1017.87218,200
5/10/200617.9518.0117.70182,100
5/9/200617.7318.0517.71219,100
5/8/200617.8517.9317.38173,900
5/5/200617.4717.5217.20162,900
5/4/200617.2717.4717.17139,300
5/3/200617.4517.5717.21145,900
5/2/200617.4517.4817.11120,100
5/1/200617.2017.5117.15190,600
4/28/200617.3417.6016.87180,900
4/27/200617.3717.5016.94165,400
4/26/200617.2417.5417.10265,800
4/25/200617.1417.3916.95358,500
4/24/200617.0317.2216.93176,800
4/21/200617.1317.2617.03339,900
4/20/200617.2317.3516.88395,100
4/19/200617.2217.2416.94209,700
4/18/200617.1717.2516.91329,400
4/17/200617.0517.1416.85204,400
4/13/200617.0017.1516.75363,900
4/12/200616.9517.1516.85200,900
4/11/200616.8617.1016.70153,700
4/10/200616.9517.2516.67477,200
4/7/200617.2517.4817.03216,400
4/6/200617.3417.3716.91295,500
4/5/200617.0017.1216.39243,600
4/4/200616.5016.7616.30123,900
4/3/200616.6617.1616.56155,900
3/31/200616.9016.9616.75163,000
3/30/200616.8116.9816.63159,500
3/29/200616.9517.0016.80179,200
3/28/200616.9517.0416.79178,800
3/27/200616.9617.0016.7179,000
3/24/200616.7916.9316.55108,600
3/23/200616.8816.9816.59110,600
3/22/200616.8716.8816.23109,000
3/21/200616.4316.6716.38155,100
3/20/200616.7017.0016.59202,900
3/17/200616.9517.0216.81342,900
3/16/200616.9117.0816.83220,600
3/15/200616.9417.0016.70181,800
3/14/200616.9617.0216.68206,400
3/13/200616.7916.9516.78203,600
3/10/200616.8016.8616.44431,700
3/9/200616.5016.7016.25327,900
3/8/200616.2516.3515.8694,100
3/7/200616.0116.2915.90186,600
3/6/200616.1316.3015.92233,800
3/3/200616.3116.9316.30304,900
3/2/200616.1316.3415.55550,000
3/1/200615.4715.6314.91229,900
2/28/200614.9515.1514.8250,800
2/27/200615.0415.0914.7137,500
2/24/200614.7214.9514.5059,000
2/23/200614.5815.1914.5888,800
2/22/200615.1815.2015.0050,300
2/21/200615.1115.2914.8294,600
2/17/200615.0815.2814.2283,900
2/16/200615.1715.1714.97102,100
2/15/200615.0415.1714.9656,100
2/14/200615.0215.3814.8894,300
2/13/200615.1815.2514.9261,700
2/10/200615.2315.4915.1492,700
2/9/200615.4715.4915.15115,800
2/8/200615.2515.2514.68121,600
2/7/200614.8215.2014.7583,300
2/6/200615.0115.1814.72157,100
2/3/200614.8814.9214.5756,600
2/2/200614.8014.9414.48116,400
2/1/200614.9615.0414.51127,000
1/31/200614.6514.8014.62114,600
1/30/200614.7414.7714.6375,100
1/27/200614.7315.1314.6878,200
1/26/200614.7514.9014.6268,200
1/25/200614.9014.9014.6993,600
1/24/200614.7014.8514.5695,600
1/23/200614.6414.8514.5880,400
1/20/200614.7815.1914.72108,200
1/19/200615.3115.9015.00192,600
1/18/200615.2215.4614.97335,600
1/17/200615.0215.0714.76218,300
1/13/200614.8114.9614.7248,200
1/12/200614.8615.0114.62156,500
1/11/200614.9215.0114.60125,300
1/10/200614.9015.0514.75186,400
1/9/200615.0015.1014.98161,300
1/6/200615.0015.0714.76238,400
1/5/200614.8414.9714.70159,500
1/4/200614.9014.9614.60199,000
1/3/200614.8214.8514.67191,600
12/30/200514.6814.6814.4497,200
12/29/200514.6714.8114.5869,300
12/28/200514.7214.7414.25136,400
12/27/200514.4214.6714.2687,800
12/23/200514.5014.6914.4873,700
12/22/200514.4714.6314.36150,100
12/21/200514.4814.6514.37149,800
12/20/200514.4314.6014.39139,800
12/19/200514.3914.5214.02170,100
12/16/200514.4314.8214.34292,400
12/15/200514.7014.7714.54206,400
12/14/200514.7014.8214.64176,300
12/13/200514.7814.8314.64118,300
12/12/200514.7114.8414.62130,500
12/9/200514.7014.7314.55101,900
12/8/200514.7414.9814.61264,100
12/7/200514.7014.7514.51135,800
12/6/200514.6314.9014.57166,100
12/5/200514.6914.8514.40273,200
12/2/200514.6214.7414.25206,800
12/1/200514.5914.7413.81987,200
11/30/200513.5113.5513.03111,800
11/29/200513.1813.3113.1342,500
11/28/200513.1113.3913.1054,200
11/25/200513.3913.3913.0911,600
11/23/200513.2313.2613.1040,300
11/22/200513.2613.3412.76156,400
11/21/200512.8912.9412.35137,100
11/18/200512.9313.0012.6262,300
11/17/200512.8812.9812.7824,300
11/16/200512.8312.9912.6237,800
11/15/200512.8413.1512.8031,100
11/14/200513.0813.2512.9729,400
11/11/200513.2613.3713.1837,700
11/10/200513.3013.4412.7565,800
11/9/200512.9913.1212.7858,900
11/8/200512.8112.9312.7476,800
11/7/200512.8113.0712.7561,200
11/4/200512.9813.2312.8277,400
11/3/200513.0413.3013.0075,200
11/2/200512.9913.1912.83187,100
11/1/200512.8712.9012.5764,400
10/31/200512.7512.8712.5970,400
10/28/200512.5512.5812.2947,400
10/27/200512.4612.6912.2253,900
10/26/200512.6912.8812.4470,300
10/25/200512.7512.8712.4961,900
10/24/200512.7112.8812.6752,600
10/21/200512.6112.8712.5146,300
10/20/200512.7412.8712.5174,700
10/19/200512.8712.8712.3776,100
10/18/200512.5712.7512.3771,700
10/17/200512.8113.0012.5484,400
10/14/200512.7912.8312.3487,000
10/13/200512.3312.4912.2041,400
10/12/200512.4112.6912.25105,100
10/11/200512.6212.8912.5770,000
10/10/200512.7212.8712.5671,900
10/7/200512.6812.7712.6261,300
10/6/200512.6612.9312.43112,900
10/5/200512.6712.8912.5987,300
10/4/200512.8513.1812.6882,100
10/3/200512.9813.1812.89131,000
9/30/200513.0013.4312.72286,500
9/29/200512.9813.0612.5257,000
9/28/200512.7012.9512.5997,500
9/27/200512.7813.0312.60108,000
9/26/200513.0513.1612.8099,500
9/23/200512.8113.0312.6044,200
9/22/200512.8412.9112.6563,300
9/21/200512.7713.0912.6869,900
9/20/200513.0913.3313.02106,000
9/19/200513.1813.2613.0847,900
9/16/200513.1613.2612.88158,100
9/15/200513.1913.2113.0238,100
9/14/200513.0413.1912.7770,300
9/13/200512.9813.2512.73117,900
9/12/200513.2313.3913.0561,100
9/9/200513.2413.4713.10105,400
9/8/200513.3213.3812.42174,700
9/7/200513.2913.8013.00392,600
9/6/200512.4112.5412.2051,500
9/2/200512.2712.6212.2423,200
9/1/200512.3512.6112.2567,900
8/31/200512.6312.6312.14100,900
8/30/200512.2012.2311.9321,200
8/29/200512.1712.2511.8936,800
8/26/200512.0012.2511.9046,600
8/25/200512.1112.2111.8449,800
8/24/200512.1712.2912.0634,900
8/23/200512.1912.3912.1046,800
8/22/200512.3612.4512.2545,000
8/19/200512.2612.3712.1729,600
8/18/200512.2412.4212.1960,700
8/17/200512.3912.4312.1232,700
8/16/200512.2312.2812.1277,600
8/15/200512.3712.4212.2161,000
8/12/200512.3212.3312.2044,900
8/11/200512.3212.4012.2256,100
8/10/200512.4112.4512.3056,100
8/9/200512.4012.4012.29119,100
8/8/200512.3112.4312.2828,500
8/5/200512.2812.4012.1565,500
8/4/200512.3512.4412.2347,500
8/3/200512.4412.4812.20138,800
8/2/200512.5012.5412.17125,400
8/1/200512.1212.3112.1256,200
7/29/200512.2912.4212.1649,100
7/28/200512.4012.4612.0957,500
7/27/200512.3012.3511.9459,200
7/26/200512.2512.3412.0367,400
7/25/200512.2212.3512.1562,600
7/22/200512.3412.3411.75100,200
7/21/200511.7511.9411.6096,700
7/20/200511.9512.0111.5976,100
7/19/200511.9612.0011.5467,100
7/18/200511.5411.7711.4589,700
7/15/200511.8311.9811.5241,200
7/14/200511.6111.9511.5163,800
7/13/200511.8012.0011.7054,100
7/12/200511.9312.3211.9396,100
7/11/200512.2912.4512.07107,500
7/8/200512.1512.2511.85102,400
7/7/200511.9812.2511.56128,500
7/6/200511.8411.9211.70118,300
7/5/200511.8511.9711.46190,500
7/1/200511.6711.6711.28220,800
6/30/200511.4211.9010.86511,800
6/29/200510.3610.4510.20106,000
6/28/200510.4010.4510.00138,500
6/27/200510.0710.139.9850,800
6/24/200510.0310.2410.00295,900
6/23/200510.1910.3210.1083,600
6/22/200510.3010.4510.2585,800
6/21/200510.2610.4110.2678,600
6/20/200510.3810.5310.3167,600
6/17/200510.4810.6810.4098,700
6/16/200510.4710.6210.3670,800
6/15/200510.4210.4510.3571,500
6/14/200510.4510.5410.3747,300
6/13/200510.4310.6710.3688,600
6/10/200510.3310.4410.3114,100
6/9/200510.3810.4610.2536,600
6/8/200510.2710.4710.2357,400
6/7/200510.4510.5610.4535,200
6/6/200510.4110.5510.4031,400
6/3/200510.3510.5610.2940,400
6/2/200510.5810.6210.4177,700
6/1/200510.5010.8910.4659,000
5/31/200510.8410.9310.5696,200
5/27/200510.5510.6910.4543,500
5/26/200510.5410.7210.5420,300
5/25/200510.6110.8210.3465,200
5/24/200510.7610.8210.4484,200
5/23/200510.4810.5810.3085,600
5/20/200510.5010.5510.2552,000
5/19/200510.5510.6110.4341,900
5/18/200510.5910.7010.38110,400
5/17/200510.6410.6410.4376,000
5/16/200510.6010.7310.50111,100
5/13/200510.5710.6210.2586,100
5/12/200510.4210.4210.2082,400
5/11/200510.3210.6010.21244,200
5/10/200510.5410.6910.4667,000
5/9/200510.7010.8310.6067,100
5/6/200510.7910.8610.3587,100
5/5/200510.4210.4510.0597,600
5/4/200510.0010.529.91117,200
5/3/200510.3010.4010.14137,500
5/2/200510.3110.6110.19160,300
4/29/200510.6910.7010.45141,400
4/28/200510.7210.9510.6837,600
4/27/200510.9510.9910.50187,700
4/26/200511.0011.2710.97153,100
4/25/200511.3511.4211.2573,600
4/22/200511.2611.3211.00123,600
4/21/200511.3111.3811.1269,700
4/20/200511.2111.5011.1288,400
4/19/200511.4011.5911.3560,000
4/18/200511.5411.6911.5040,900
4/15/200511.5512.0411.5538,200
4/14/200511.9012.0811.8059,400
4/13/200512.0212.0811.9864,400
4/12/200512.0612.0711.8078,900
4/11/200512.0712.2211.9358,200
4/8/200512.1312.1812.0659,800
4/7/200512.1712.1711.8860,600
4/6/200512.0112.1211.98120,500
4/5/200512.1212.1812.04201,000
4/4/200512.1312.1411.90111,500
4/1/200511.8112.0011.6845,200
3/31/200512.0012.1011.65125,700
3/30/200512.0812.0811.7535,600
3/29/200511.7211.8911.5797,700
3/28/200511.9111.9511.70101,500
3/24/200512.0212.0311.7487,200
3/23/200511.7811.9311.7648,100
3/22/200511.9211.9511.8149,900
3/21/200512.0112.1011.9562,700
3/18/200512.1312.2511.64171,200
3/17/200512.3112.5812.2523,200
3/16/200512.5812.6612.2653,400
3/15/200512.5712.7312.4134,400
3/14/200512.5012.6312.3851,700
3/11/200512.3612.7812.18121,100
3/10/200512.6512.7912.6060,100
3/9/200512.6512.9412.6069,300
3/8/200512.7412.8612.7140,100
3/7/200512.8612.8612.51290,000
3/4/200512.4212.6012.4156,400
3/3/200512.4312.5512.4042,000
3/2/200512.5012.5812.4392,000
3/1/200512.4512.7712.4483,500
2/28/200512.6612.7412.2282,200
2/25/200512.3812.6512.1599,900
2/24/200512.1012.6512.08126,600
2/23/200512.3512.7012.02170,800
2/22/200511.5212.2311.46185,600
2/18/200512.0712.1812.0656,400
2/17/200512.0412.1511.9759,000
2/16/200512.0212.1011.88163,500
2/15/200512.0712.3512.00117,700
2/14/200512.2512.4012.2562,300
2/11/200512.4512.7812.15110,000
2/10/200512.1912.4012.1088,900
2/9/200512.4112.7612.41110,900
2/8/200512.7912.8012.5971,600
2/7/200512.7612.7612.5577,200
2/4/200512.6512.6712.56106,500
2/3/200512.6312.7912.50117,700
2/2/200512.8312.9512.7159,300
2/1/200512.9012.9112.52147,600
1/31/200512.6012.6012.36108,200
1/28/200512.5312.7212.32143,200
1/27/200512.5112.5612.36122,100
1/26/200512.3712.4412.26122,700
1/25/200512.3512.5012.32171,200
1/24/200512.4512.6912.43119,400
1/21/200512.6512.7512.5558,400
1/20/200512.6112.7511.92230,100
1/19/200512.1512.4112.15114,500
1/18/200512.4012.4312.2865,600
1/14/200512.4712.4712.25106,800
1/13/200512.3012.3712.2590,600
1/12/200512.3812.4512.2795,900
1/11/200512.3712.4012.20191,100
1/10/200512.2512.3112.00310,600
1/7/200512.1312.1311.92119,000
1/6/200511.9212.0011.8553,900
1/5/200511.9112.0511.71176,400
1/4/200511.9012.0411.8589,500
1/3/200512.0012.1412.0086,000
12/31/200412.1312.1512.0171,500
12/30/200412.1012.1012.00367,200
12/29/200412.0012.0411.93227,400
12/28/200411.9812.0011.7965,900
12/27/200411.9112.1311.8497,300
12/23/200412.1012.1311.76380,500
12/22/200411.7711.9511.74244,400
12/21/200411.8011.8811.45219,300
12/20/200411.5011.6211.26193,400
12/17/200411.5411.8511.27397,100
12/16/200411.7611.9511.68204,000
12/15/200411.9812.0411.89365,800
12/14/200411.9812.0411.8768,900
12/13/200411.9711.9911.79405,100
12/10/200411.9012.0211.8190,500
12/9/200412.0012.1611.90439,800
12/8/200412.1612.2812.1590,400
12/7/200412.1612.2112.12160,000
12/6/200412.1612.2612.10199,100
12/3/200412.1712.2112.10382,600
12/2/200412.1212.2212.00353,900
12/1/200412.1012.2011.92523,800
11/30/200412.0012.0911.85155,200
11/29/200412.0612.1311.95427,900
11/26/200412.0112.1511.83111,000
11/24/200412.0312.1511.67213,400
11/23/200412.0412.5011.402,198,000
11/22/200413.4013.4712.7859,900
11/19/200412.8813.0712.8027,500
11/18/200412.9013.2512.7966,700
11/17/200413.3413.3913.2549,700
11/16/200413.2013.3713.0358,500
11/15/200413.1313.1512.8073,900
11/12/200412.7512.8312.7055,200
11/11/200412.7512.8412.7076,700
11/10/200412.7612.8812.7034,400
11/9/200412.7812.9112.6946,500
11/8/200412.7613.1512.7178,600
11/5/200413.1813.2512.9535,700
11/4/200413.1113.1112.8145,700
11/3/200412.8712.8712.5569,100
11/2/200412.5012.8612.4363,800
11/1/200412.6212.7312.3898,000
10/29/200412.4012.4712.3225,400
10/28/200412.3512.4012.2943,200
10/27/200412.3312.4312.25118,800
10/26/200412.3512.3712.1038,900
10/25/200412.1612.2112.0530,200
10/22/200412.1012.1612.0160,400
10/21/200412.0512.1012.0062,200
10/20/200412.1012.1811.80296,200
10/19/200411.8511.9011.8166,000
10/18/200411.8512.0011.82113,900
10/15/200411.9812.1311.9825,600
10/14/200412.0012.0411.9543,000
10/13/200411.9512.0911.8534,300
10/12/200412.0212.0611.9747,000
10/11/200412.0912.1212.0025,500
10/8/200412.0812.2512.0818,200
10/7/200412.2112.7712.2133,200
10/6/200412.7712.8012.2623,900
10/5/200412.3512.6512.1831,600
10/4/200412.6912.9412.6541,800
10/1/200412.7812.8012.2044,500
9/30/200412.2212.4512.2250,500
9/29/200412.4212.4612.1524,300
9/28/200412.2212.2512.00341,200
9/27/200412.0512.2512.0441,500
9/24/200412.0512.0911.9425,200
9/23/200411.9912.0811.9729,800
9/22/200411.8912.2411.7624,800
9/21/200412.3012.3412.2037,000
9/20/200412.2012.2511.9539,700
9/17/200412.0512.2011.9357,400
9/16/200412.2012.2812.1420,100
9/15/200412.1412.2411.9973,200
9/14/200412.2112.3512.1568,700
9/13/200412.3512.4512.03116,400
9/10/200411.9312.1611.9020,900
9/9/200412.0712.3411.6528,600
9/8/200411.8012.3211.7727,200
9/7/200412.2212.4812.0132,300
9/3/200412.3412.4612.1721,500
9/2/200412.3512.3511.8418,900
9/1/200411.9412.0011.7422,900
8/31/200412.0112.1811.9451,500
8/30/200412.1212.1211.8530,700
8/27/200411.8511.8511.4547,300
8/26/200411.5011.6011.4023,400
8/25/200411.4311.4911.2341,800
8/24/200411.4711.6211.3648,100
8/23/200411.6611.7511.15105,500
8/20/200411.9011.9711.7072,700
8/19/200411.7711.8311.6650,500
8/18/200411.7411.9811.6576,200
8/17/200411.9012.1511.7465,600
8/16/200412.1012.1512.0325,400
8/13/200411.9612.0711.8019,000
8/12/200411.9912.2211.9334,100
8/11/200412.2412.4812.0524,700
8/10/200412.2412.5012.1426,500
8/9/200412.3912.5712.3842,300
8/6/200412.4812.5912.2039,400
8/5/200412.4512.6012.3029,700
8/4/200412.4112.6912.2732,900
8/3/200412.4612.7212.4616,500
8/2/200412.7512.8512.6372,400
7/30/200412.7112.7112.2540,200
7/29/200412.4412.5012.1374,600
7/28/200412.2012.3512.1365,700
7/27/200412.4212.6512.2534,800
7/26/200412.3812.7612.3237,200
7/23/200412.8013.0012.7077,800
7/22/200412.8112.8112.2643,500
7/21/200412.8112.9812.7560,500
7/20/200412.9012.9012.3066,000
7/19/200412.3812.5212.2937,600
7/16/200412.4112.8212.4030,900
7/15/200412.8213.0012.7075,900
7/14/200412.8012.8812.7051,600
7/13/200412.9012.9912.5527,100
7/12/200412.8012.9412.7070,500
7/9/200412.8913.0012.8424,200
7/8/200412.8813.0012.6366,800
7/7/200412.9013.1012.6556,400
7/6/200413.1513.2012.7084,500
7/2/200413.2013.2012.7138,100
7/1/200412.7512.8312.5632,900
6/30/200412.7512.7912.3767,000
6/29/200412.5112.6512.40124,600
6/28/200412.4512.8012.3486,300
6/25/200412.7313.0012.59172,300
6/24/200412.7513.1312.25587,600
6/23/200413.1713.4012.43230,800
6/22/200412.5013.2012.10585,500
6/21/200413.4013.4512.86101,400
6/18/200413.0513.3512.83111,100
6/17/200413.3013.3012.8945,600
6/16/200413.2013.5212.9051,600
6/15/200413.5513.5913.1788,200
6/14/200413.2313.4613.1170,800
6/10/200413.2813.3012.80102,100
6/9/200412.9912.9912.45162,400
6/8/200412.4412.5812.25124,600
6/7/200412.4012.7512.35150,500
6/4/200412.3912.7112.31116,900
6/3/200412.5012.8512.30280,700
6/2/200412.6312.7512.40144,900
6/1/200412.6312.6512.14127,600
5/28/200412.1412.2511.90116,200
5/27/200412.3212.4312.10182,700
5/26/200412.2012.2011.68186,400
5/25/200411.7211.8011.60102,400
5/24/200411.7611.8311.52234,400
5/21/200411.5011.9911.501,456,900
5/20/200412.2012.3611.75233,200
5/19/200411.9812.1511.8072,800
5/18/200412.0112.1311.9544,100
5/17/200412.0412.2411.7546,100
5/14/200412.1412.8012.1048,200
5/13/200412.7113.1012.6724,700
5/12/200413.1013.8012.6676,400
5/11/200413.2413.4012.4123,600
5/10/200412.3112.7012.2510,900
5/7/200412.5113.0212.5018,300
5/6/200412.8013.0112.6725,000
5/5/200413.0113.6713.0118,000
5/4/200413.5813.7313.1015,200
5/3/200413.1513.9013.1032,600
4/30/200413.7614.2013.7215,200
4/29/200414.0114.4013.8122,800
4/28/200414.4914.6514.3040,400
4/27/200414.9515.0814.8521,200
4/26/200414.8715.0414.7028,800
4/23/200415.0215.3514.8910,600
4/22/200415.3615.4414.9619,200
4/21/200415.0015.0014.8523,200
4/20/200414.9515.0514.9246,800
4/19/200415.0015.0514.9027,400
4/16/200415.0015.2414.8634,800
4/15/200414.8514.9814.7517,400
4/14/200414.7014.7714.508,400
4/13/200414.5914.8814.5916,100
4/12/200414.8415.0014.806,800
4/8/200414.9015.1014.8514,700
4/7/200415.0015.0014.8232,500
4/6/200414.9815.1814.8528,200
4/5/200414.9515.0914.9127,500
4/2/200414.9915.4414.5962,600
4/1/200414.5514.5714.3122,400
3/31/200414.4514.4814.0417,600
3/30/200414.4014.4013.6617,900
3/29/200413.7013.7013.3013,100
3/26/200413.3513.5413.2513,800
3/25/200413.4813.6013.3017,300
3/24/200413.3113.4813.2515,900
3/23/200413.0613.2512.906,600
3/22/200412.9013.4112.8517,900
3/19/200413.3113.5013.0617,400
3/18/200413.1013.4613.0810,400
3/17/200413.4613.4712.8019,500
3/16/200412.7013.0512.3554,200
3/15/200412.7013.5012.6035,300
3/12/200413.5513.6813.5019,500
3/11/200413.4013.8813.4022,100
3/10/200413.4513.6213.4316,200
3/9/200413.3713.5213.2022,200
3/8/200413.1513.7013.1516,900
3/5/200413.6513.7013.2014,900
3/4/200413.2513.2513.1510,800
3/3/200413.2213.3013.0016,400
3/2/200413.2013.7013.2016,700
3/1/200413.6913.7013.4010,400
2/27/200413.5513.6413.2811,800
2/26/200413.3313.5013.3215,100
2/25/200413.4013.5413.3810,700
2/24/200413.4613.7913.4012,000
2/23/200413.3213.8413.2814,400
2/20/200413.5213.7913.3612,900
2/19/200413.4713.6013.4719,800
2/18/200413.6213.7913.4741,800
2/17/200413.6113.8313.6131,300
2/13/200413.7013.8413.6117,200
2/12/200413.6913.7613.6522,500
2/11/200413.7013.7113.6767,900
2/10/200413.7013.7413.5947,900
2/9/200413.6913.8013.4815,900
2/6/200413.4913.5712.8014,100
2/5/200412.9012.9012.6018,800
2/4/200412.5112.9212.4024,700
2/3/200412.9413.2612.8014,200
2/2/200413.0813.2513.0510,200
1/30/200413.3113.7713.3016,400
1/29/200413.7413.8013.5717,100
1/28/200413.6513.7713.5340,000
1/27/200413.6113.7013.4030,700
1/26/200413.6913.7013.5713,500
1/23/200413.7013.7213.5525,900
1/22/200413.6813.7013.5312,100
1/21/200413.6813.7013.4514,500
1/20/200413.7013.7113.6518,700
1/16/200413.6513.8813.5017,400
1/15/200413.6613.7013.4011,000
1/14/200413.7013.8413.5020,900
1/13/200413.4313.4313.0724,700
1/12/200413.3013.4713.0912,200
1/9/200413.0013.8113.0019,200
1/8/200413.6613.8513.5617,800
1/7/200413.8314.1513.7045,100
1/6/200413.8814.1513.8348,400
1/5/200413.8013.9513.1925,500
1/2/200413.1913.5813.119,600
12/31/200313.1013.3013.1033,800
12/30/200313.2013.5013.2014,400
12/29/200313.1613.4012.8014,200
12/26/200312.9013.1712.904,100
12/24/200313.1513.5913.0917,000
12/23/200313.6513.8313.0043,300
12/22/200313.0013.0012.8427,100
12/19/200312.9012.9512.7016,100
12/18/200312.9012.9412.7019,500
12/17/200312.7112.8712.3713,800
12/16/200312.8612.9012.4121,400
12/15/200312.8013.1012.8036,400
12/12/200312.5412.7011.8228,300
12/11/200311.8512.0511.1636,000
12/10/200311.2511.5111.238,700
12/9/200311.4511.7811.2520,200
12/8/200311.4011.4011.0722,200
12/5/200311.0211.3310.9612,600
12/4/200311.2311.2310.8818,600
12/3/200311.0311.5411.0319,400
12/2/200311.5911.7611.5018,600
12/1/200311.4611.8411.4513,200
11/28/200311.5211.7411.5033,000
11/26/200311.6311.8011.6213,600
11/25/200311.7011.9011.6822,200
11/24/200311.7511.8011.2150,700
11/21/200311.2111.2511.048,500
11/20/200311.0411.4011.0310,300
11/19/200311.4011.4011.0521,400
11/18/200311.0111.1610.9435,800
11/17/200311.0511.1410.9755,700
11/14/200310.8111.0910.8016,300
11/13/200311.0911.0910.8210,200
11/12/200311.0911.1010.8211,700
11/11/200311.1011.1011.009,800
11/10/200311.0111.5011.008,600
11/7/200311.5211.7511.5110,000
11/6/200311.6011.6011.376,600
11/5/200311.3211.5011.308,800
11/4/200311.5311.6311.4310,700
11/3/200311.4811.5011.2011,350
10/31/200311.1911.2410.9510,100
10/30/200311.0111.2511.009,100
10/29/200311.1911.1910.8011,800
10/28/200310.8510.8510.617,600
10/27/200310.7310.7910.554,800
10/24/200310.5510.6110.5311,700
10/23/200310.6010.6410.5014,200
10/22/200310.5410.6510.4215,500
10/21/200310.6710.7910.637,400
10/20/200310.5610.6210.456,800
10/17/200310.5110.9510.508,600
10/16/200310.9310.9310.677,300
10/15/200310.8610.9510.807,800
10/14/200310.9511.0010.7513,500
10/13/200310.7110.8510.4510,200
10/10/200310.4010.4010.1012,000
10/9/200310.3610.4810.2510,000
10/8/200310.3610.7110.3410,000
10/7/200310.7410.7410.406,700
10/6/200310.5610.6010.327,300
10/3/200310.6110.7510.3512,500
10/2/200310.3010.6310.2510,200
10/1/200310.6010.6010.0217,300
9/30/200310.0210.3310.0019,100
9/29/200310.1010.159.9911,800
9/26/200310.0110.259.9713,900
9/25/200310.0210.2010.0015,900
9/24/200310.0010.109.9523,300
9/23/200310.1510.2510.1131,700
9/22/200310.2310.2810.1822,800
9/19/200310.2210.2910.2011,900
9/18/200310.2310.2810.2015,700
9/17/200310.2110.4410.2112,700
9/16/200310.5010.5810.427,600
9/15/200310.5310.8510.5318,200
9/12/200310.6210.6510.0112,000
9/11/200310.1810.2510.029,800
9/10/200310.0110.3010.009,400
9/9/200310.4010.6310.4015,700
9/8/200310.4010.4010.007,600
9/5/200310.0010.249.9416,800
9/4/200310.1910.209.9013,400
9/3/20039.9910.039.9052,700
9/2/200310.0010.119.93150,100
8/29/200310.1010.2210.058,700
8/28/200310.3010.3010.0515,700
8/27/200310.3510.4110.0527,500
8/26/200310.1610.259.8035,500
8/25/20039.809.929.7013,600
8/22/20039.719.809.6213,400
8/21/20039.759.789.616,800
8/20/20039.739.839.5513,900
8/19/20039.729.809.5045,200
8/18/20039.619.809.5024,700
8/15/20039.509.709.476,000
8/14/20039.709.709.513,700
8/13/20039.589.789.508,300
8/12/20039.709.709.476,200
8/11/20039.589.659.408,600
8/8/20039.359.469.1811,200
8/7/20039.259.409.158,700
8/6/20039.409.749.4013,000
8/5/20039.729.819.6018,200
8/4/20039.749.779.569,500
8/1/20039.729.929.5022,300
7/31/20039.819.849.3033,800
7/30/20039.2110.499.10146,800
7/29/20039.909.939.668,300
7/28/20039.809.909.5810,500
7/25/20039.589.649.4610,500
7/24/20039.479.659.4513,900
7/23/20039.479.649.1421,700
7/22/20039.609.609.0615,000
7/21/20039.209.309.1511,500
7/18/20039.329.459.1513,100
7/17/20039.459.609.4023,700
7/16/20039.559.799.3148,100
7/15/20039.689.759.5112,100
7/14/20039.719.979.6914,000
7/11/20039.9510.069.8818,500
7/10/20039.8910.199.8818,800
7/9/200310.2210.3810.1526,300
7/8/200310.4210.5010.2312,600
7/7/200310.4210.4210.2019,300
7/3/200310.3510.4510.2655,700
7/2/200310.4410.4510.2530,700
7/1/200310.4210.5010.1975,700
6/30/200310.2910.8510.2980,100
6/27/200310.8211.0710.6522,900
6/26/200311.0211.0710.6032,600
6/25/200310.7410.9510.4435,300
6/24/200310.3510.5010.1013,900
6/23/200310.1010.2110.0316,600
6/20/200310.2110.5010.1016,700
6/19/200310.0610.4010.0516,600
6/18/200310.4410.509.9762,000
6/17/200310.3010.309.7018,200
6/16/200310.0710.159.5523,400
6/13/20039.459.859.2642,300
6/12/20039.609.709.577,200
6/11/20039.609.769.5611,400
6/10/20039.629.769.1017,900
6/9/20039.259.739.2520,600
6/6/20039.8310.059.4522,600
6/5/200310.0010.159.8623,700
6/4/20039.9310.009.8314,000
6/3/20039.739.989.5516,800
6/2/20039.8210.159.8213,200
5/30/200310.1810.309.9116,300
5/29/20039.869.909.5518,500
5/28/20039.549.549.358,700
5/27/20039.349.409.1921,300
5/23/20039.259.509.205,100
5/22/20039.459.509.255,700
5/21/20039.349.509.3413,200
5/20/20039.409.559.402,300
5/19/20039.389.609.389,500
5/16/20039.429.429.1510,700
5/15/20039.309.309.039,800
5/14/20038.999.008.9010,400
5/13/20038.999.058.8532,300
5/12/20038.989.058.9516,500
5/9/20038.989.008.898,700
5/8/20038.979.028.9012,500
5/7/20038.969.168.8924,900
5/6/20039.159.208.9526,100
5/5/20039.089.288.9634,800
5/2/20039.309.509.0412,100
5/1/20039.109.108.867,800
4/30/20039.089.208.9712,400
4/29/20039.079.158.945,800
4/28/20038.979.008.6822,700
4/25/20038.889.088.8512,800
4/24/20039.009.108.8526,100
4/23/20038.958.968.6026,300
4/22/20038.578.598.404,800
4/21/20038.498.498.2715,600
4/17/20038.398.398.0016,400
4/16/20038.068.278.0516,300
4/15/20038.158.168.016,200
4/14/20038.058.107.9042,900
4/11/20038.018.047.908,100
4/10/20037.857.997.4311,600
4/9/20037.958.107.898,600
4/8/20038.058.097.963,300
4/7/20038.108.137.8620,400
4/4/20037.958.067.788,300
4/3/20038.008.057.61295,500
4/2/20037.647.837.60120,900
4/1/20037.637.687.4564,000
3/31/20037.667.857.6659,700
3/28/20037.857.857.7026,700
3/27/20037.797.797.59167,300
3/26/20037.677.757.6037,300
3/25/20037.697.797.6343,900
3/24/20037.707.917.70206,900
3/21/20037.917.987.9042,500
3/20/20037.957.997.8113,500
3/19/20037.898.057.8561,000
3/18/20038.058.057.8751,700
3/17/20037.988.007.8643,700
3/14/20037.868.007.8065,800
3/13/20038.008.007.8528,500
3/12/20037.897.957.8740,500
3/11/20037.897.917.8612,000
3/10/20037.907.967.8316,900
3/7/20037.928.057.8020,400
3/6/20037.858.157.8516,300
3/5/20038.208.207.8626,700
3/4/20037.898.027.8045,400
3/3/20038.108.458.1034,200
2/28/20038.308.358.0718,900
2/27/20038.128.128.0011,900
2/26/20038.128.167.8860,800
2/25/20038.208.238.1021,700
2/24/20038.268.368.169,400
2/21/20038.358.358.316,000
2/20/20038.378.378.1521,400
2/19/20038.208.208.1513,100
2/18/20038.258.267.9635,400
2/14/20038.088.148.063,500
2/13/20038.118.178.115,600
2/12/20038.118.208.0511,800
2/11/20038.068.147.9567,600
2/10/20038.148.157.9619,900
2/7/20038.008.037.9112,100
2/6/20037.958.017.8512,800
2/5/20037.988.027.9116,800
2/4/20038.008.057.9524,600
2/3/20038.008.197.9612,600
1/31/20038.098.308.0018,700
1/30/20038.118.348.1119,700
1/29/20038.308.358.0638,000
1/28/20038.148.147.9743,000
1/27/20038.018.107.9940,900
1/24/20038.018.028.0016,100
1/23/20038.028.158.0040,800
1/22/20038.008.118.0012,800
1/21/20038.108.158.00101,300
1/17/20038.008.157.9568,500
1/16/20038.068.358.0221,800
1/15/20038.328.408.0510,100
1/14/20038.308.428.2013,400
1/13/20038.228.538.2012,900
1/10/20038.568.608.3635,800
1/9/20038.528.528.1537,700
1/8/20038.148.268.0425,200
1/7/20038.108.248.0023,100
1/6/20038.178.258.0511,600
1/3/20038.158.308.1524,700
1/2/20038.308.308.0018,600
12/31/20028.058.227.6061,200
12/30/20028.258.388.2123,100
12/27/20028.318.588.2111,900
12/26/20028.548.578.2513,700
12/24/20028.258.478.1821,600
12/23/20028.258.257.9620,500
12/20/20028.188.297.9833,500
12/19/20028.258.658.1564,200
12/18/20028.658.908.6056,500
12/17/20028.738.908.6152,900
12/16/20028.998.998.35163,800
12/13/20028.428.578.3313,700
12/12/20028.658.738.5319,800
12/11/20028.618.618.4216,400
12/10/20028.378.408.0113,600
12/9/20028.358.588.2620,900
12/6/20028.648.708.4018,400
12/5/20028.418.648.4114,700
12/4/20028.608.748.4017,500
12/3/20028.488.648.2716,000
12/2/20028.698.758.6018,700
11/29/20028.708.888.6013,000
11/27/20028.959.028.5746,300
11/26/20028.578.858.4712,500
11/25/20028.788.958.4943,200
11/22/20028.468.558.2934,800
11/21/20028.278.498.1527,600
11/20/20028.198.388.0123,100
11/19/20028.238.237.9546,400
11/18/20027.958.257.9348,000
11/15/20028.038.107.8412,400
11/14/20028.008.017.8524,400
11/13/20027.818.057.8050,600
11/12/20028.058.207.9076,300
11/11/20028.258.468.1023,300
11/8/20028.318.538.3159,100
11/7/20028.368.548.1028,000
11/6/20028.388.508.1459,900
11/5/20028.528.608.3831,300
11/4/20028.558.558.1728,000
11/1/20028.178.177.7552,500
10/31/20027.928.257.8180,100
10/30/20028.108.187.8078,900
10/29/20027.807.807.5312,200
10/28/20027.707.877.7013,300
10/25/20027.807.907.3549,300
10/24/20027.527.557.10113,700
10/23/20027.317.357.1726,800
10/22/20027.187.357.1611,100
10/21/20027.157.207.0327,700
10/18/20027.107.187.0061,300
10/17/20027.007.156.8579,700
10/16/20026.867.006.76102,600
10/15/20026.957.406.89129,300
10/14/20027.377.507.30121,700
10/11/20027.407.407.2028,000
10/10/20027.267.607.2140,700
10/9/20027.557.957.5584,500
10/8/20027.998.307.9854,400
10/7/20028.258.357.9241,500
10/4/20028.108.507.9733,000
10/3/20028.348.858.2534,100
10/2/20028.878.878.4848,800
10/1/20028.558.558.1038,500
9/30/20028.378.558.3527,500
9/27/20028.548.858.5019,100
9/26/20028.918.998.5526,800
9/25/20028.688.688.2039,200
9/24/20028.308.828.1744,400
9/23/20028.819.108.7512,900
9/20/20029.109.298.9826,600
9/19/20028.959.358.9030,600
9/18/20029.399.549.3048,400
9/17/20029.559.809.5244,500
9/16/20029.709.909.7059,500
9/13/20029.709.909.64118,100
9/12/20029.619.709.5527,300
9/11/20029.699.819.6519,600
9/10/20029.739.879.4425,900
9/9/20029.509.659.4816,600
9/6/20029.659.669.3217,300
9/5/20029.459.859.459,700
9/4/20029.809.909.5913,200
9/3/20029.609.689.5010,200
8/30/20029.709.979.7035,300
8/29/20029.889.949.7039,800
8/28/20029.709.859.6225,600
8/27/20029.9210.009.81112,300
8/26/20029.9110.109.7668,000
8/23/20029.789.979.6080,400
8/22/20029.8810.109.7197,300
8/21/200210.0010.109.9055,600
8/20/20029.899.989.8039,400
8/19/20029.7610.109.7662,800
8/16/200210.1010.179.85191,800
8/15/200210.0010.059.8563,900
8/14/200210.0010.099.66170,800
8/13/200210.0510.059.80152,700
8/12/200210.1010.109.85121,300
8/9/20029.9910.059.80109,700
8/8/200210.1410.209.60277,300
8/7/20029.8010.059.7220,500
8/6/20029.9910.079.77104,700
8/5/20029.7210.019.7264,700
8/2/200210.0010.199.8755,700
8/1/200210.1910.4010.1599,500
7/31/200210.1510.3710.1574,400
7/30/200210.3110.3910.10178,500
7/29/200210.3510.3510.15121,800
7/26/200210.1510.4510.13284,900
7/25/200210.3010.3810.15214,800
7/24/200210.2010.209.20171,100
7/23/20029.169.408.65177,700
7/22/20029.409.458.49101,700
7/19/20029.5010.098.90162,900
7/18/200210.0011.009.9691,200
7/17/200210.9711.0810.80119,400
7/16/200210.8610.8810.6039,600
7/15/200210.9811.0010.4235,800
7/12/200210.9711.0910.50111,400
7/11/200211.0012.0310.90299,200
7/10/200211.2512.6011.25102,400
7/9/200212.5013.0512.5046,100
7/8/200213.0913.3512.8727,900
7/5/200213.0313.1112.7037,500
7/3/200212.5913.1011.60160,800
7/2/200213.0014.0313.0094,800
7/1/200214.0014.5813.9879,200
6/28/200214.6014.6013.45117,100
6/27/200213.5514.4513.1582,200
6/26/200214.2014.6013.50106,100
6/25/200213.6913.8113.5539,600
6/24/200213.5513.6513.2052,100
6/21/200213.7013.7913.4531,100
6/20/200213.3013.7613.2079,700
6/19/200213.7514.3013.5048,600
6/18/200214.1214.7514.1254,900
6/17/200214.4414.7914.2872,500
6/14/200214.3514.3513.00105,900
6/13/200213.2413.6513.2425,000
6/12/200213.3513.8313.1049,700
6/11/200213.8514.0513.8024,800
6/10/200214.0014.2013.8510,400
6/7/200213.9014.0113.6534,200
6/6/200214.0514.1713.3536,900
6/5/200213.4513.6813.3418,300
6/4/200213.6014.2413.1585,300
6/3/200214.2014.5814.2013,700
5/31/200214.6514.6514.2036,900
5/30/200214.1814.4514.0125,300
5/29/200214.4514.6014.3512,500
5/28/200214.5014.5514.3033,200
5/24/200214.5514.7014.4046,300
5/23/200214.5014.9514.3831,900
5/22/200214.9514.9914.6519,100
5/21/200214.7415.0014.7013,600
5/20/200214.9515.2014.9019,000
5/17/200215.2115.2915.159,700
5/16/200215.1915.1914.9525,200
5/15/200215.0515.1915.0012,000
5/14/200215.0815.1014.8512,900
5/13/200214.9515.0714.917,800
5/10/200215.1015.1014.6923,000
5/9/200214.9215.0514.9014,300
5/8/200215.0915.1014.9013,800
5/7/200215.0015.3015.0061,300
5/6/200215.1815.1914.8523,800
5/3/200215.1415.2115.0525,500
5/2/200215.2415.2514.8222,000
5/1/200214.9215.0014.4026,300
4/30/200214.4514.4513.9848,300
4/29/200214.3314.8513.9036,900
4/26/200214.8014.8014.6823,700
4/25/200215.0815.2114.9834,600
4/24/200215.1615.2115.0115,400
4/23/200215.0515.2015.0111,100
4/22/200215.0515.1115.0011,100
4/19/200215.2015.2015.0016,700
4/18/200215.2015.2015.018,700
4/17/200215.1215.5515.1211,800
4/16/200215.4215.5415.2815,700
4/15/200215.3115.5915.0597,300
4/12/200215.2015.2514.8723,500
4/11/200214.8715.0014.8017,500
4/10/200214.8014.8014.5514,800
4/9/200214.5414.9014.4510,500
4/8/200214.7014.7014.5028,900
4/5/200214.4514.4714.3024,600
4/4/200214.3214.3914.206,100
4/3/200214.1914.2513.5527,800
4/2/200214.0314.2913.9233,500
4/1/200214.0514.7013.8164,200
3/28/200214.6015.2514.4446,400
3/27/200215.2815.5114.5638,700
3/26/200214.5014.7514.4026,600
3/25/200214.7515.4014.5570,000
3/22/200215.4515.5015.4511,200
3/21/200215.5515.6515.3551,400
3/20/200215.6515.8315.2641,600
3/19/200215.4315.4915.257,500
3/18/200215.3115.5015.1737,900
3/15/200215.3315.4014.7254,300
3/14/200214.8815.0514.5524,100
3/13/200214.9015.2514.7724,700
3/12/200215.1815.3015.0912,400
3/11/200215.4015.4415.1112,700
3/8/200215.5415.7915.3032,700
3/7/200215.4515.8015.4568,200
3/6/200215.7515.8014.75187,100
3/5/200214.8014.8114.1558,200
3/4/200214.3614.5813.6584,000
3/1/200213.8513.8513.2545,800
2/28/200213.5513.7013.4141,200
2/27/200213.4213.9813.0929,000
2/26/200213.8813.9913.8031,300
2/25/200213.9013.9013.4522,500
2/22/200213.4513.5912.9119,700
2/21/200213.0013.4212.8143,000
2/20/200213.2813.3513.2017,400
2/19/200213.2713.5013.2726,700
2/15/200213.4013.5613.2014,000
2/14/200213.2713.4313.2212,500
2/13/200213.3313.4713.3014,200
2/12/200213.4213.5913.1620,800
2/11/200213.5513.5513.4116,500
2/8/200213.3513.6813.0667,500
2/7/200213.6813.6913.5211,700
2/6/200213.6013.7213.5217,600
2/5/200213.7513.7513.5113,500
2/4/200213.6814.0813.6036,900
2/1/200213.7514.2813.6820,500
1/31/200214.2714.4613.6757,900
1/30/200214.1214.1813.6146,400
1/29/200213.8614.2913.8632,300
1/28/200214.0514.2113.7021,500
1/25/200213.8413.8913.554,900
1/24/200213.5514.2513.5523,500
1/23/200214.0014.0013.6664,600
1/22/200213.7814.0313.6395,700
1/18/200213.7313.8513.6021,300
1/17/200213.6513.6513.2024,000
1/16/200213.2113.2512.9514,100
1/15/200213.1213.4113.0015,200
1/14/200213.3513.8513.3571,100
1/11/200213.8513.8913.4772,300
1/10/200213.6813.6813.4527,500
1/9/200213.6013.9013.5517,800
1/8/200213.7013.7913.2525,200
1/7/200213.7013.9013.6048,000
1/4/200213.7413.8813.6525,400
1/3/200213.7113.8713.4043,800
1/2/200213.5013.5813.0030,200
12/31/200113.1513.2512.8751,500
12/28/200112.9613.0512.2295,900
12/27/200112.3212.3311.8862,300
12/26/200111.8912.3511.8233,000
12/24/200112.3812.5112.3514,900
12/21/200112.4012.4812.2351,200
12/20/200112.3212.5812.3230,100
12/19/200112.4612.6012.3327,300
12/18/200112.6313.0012.5332,100
12/17/200113.0013.0012.8020,600
12/14/200112.9513.0912.8519,800
12/13/200113.0013.4212.8420,800
12/12/200112.9413.0012.8123,100
12/11/200112.8012.9112.5549,000
12/10/200112.8513.0312.5129,100
12/7/200113.0613.4813.0017,800
12/6/200113.5013.6713.1625,800
12/5/200113.4013.6612.48137,800
12/4/200112.4812.4812.1540,400
12/3/200112.3112.8212.3145,400
11/30/200112.8512.9812.35108,200
11/29/200112.6012.6011.6536,200
11/28/200111.9512.5911.8743,800
11/27/200112.7512.8612.4261,400
11/26/200112.7413.0012.0069,100
11/23/200112.0712.1612.0016,400
11/21/200112.1512.2012.00103,900
11/20/200112.2512.2512.0249,500
11/19/200112.2512.4012.1050,300
11/16/200112.1512.1611.8022,900
11/15/200112.0012.2311.7534,200
11/14/200112.1912.2011.2450,400
11/13/200111.6011.7510.7670,000
11/12/200110.9411.0610.7641,500
11/9/200111.0711.5311.03201,000
11/8/200111.6311.7511.5047,100
11/7/200111.8511.8511.5058,900
11/6/200111.7411.7511.0959,000
11/5/200111.5911.9510.8860,700
11/2/200111.2311.4811.01141,000
11/1/200111.4511.6911.1721,600
10/31/200111.2711.2711.0167,900
10/30/200111.1011.1510.6654,300
10/29/200110.9511.0110.6032,900
10/26/200111.0111.1010.7631,300
10/25/200110.9911.1110.8531,700
10/24/200111.1111.1510.9523,300
10/23/200111.1511.2911.0429,700
10/22/200111.0111.1610.8520,900
10/19/200111.0211.2011.00